Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 0.9032 0.9054 0.8944 0.9054 10,681,587 +0.00(+0.04%)
May 28, 2002 0.9165 0.9165 0.9024 0.9051 7,946,764 -0.00(-0.54%)
May 27, 2002 0.9089 0.9127 0.8746 0.9100 13,990,985 +0.00(+0.00%)
May 24, 2002 0.9089 0.9127 0.8746 0.9100 13,990,985 +0.00(+0.34%)
May 23, 2002 0.8861 0.9089 0.8861 0.9070 14,317,060 +0.01(+0.93%)
May 22, 2002 0.8967 0.9089 0.8899 0.8986 22,894,938 -0.00(-0.21%)
May 21, 2002 0.9032 0.9032 0.8956 0.9005 11,448,126 +0.01(+0.77%)
May 20, 2002 0.8823 0.8956 0.8784 0.8937 13,662,281 +0.02(+1.82%)
May 17, 2002 0.8739 0.8792 0.8670 0.8777 19,191,094 +0.01(+0.79%)
May 16, 2002 0.8404 0.8750 0.8404 0.8708 23,376,162 +0.04(+5.09%)
May 15, 2002 0.8328 0.8385 0.8233 0.8286 14,875,858 -0.01(-0.95%)
May 14, 2002 0.8252 0.8404 0.8252 0.8366 22,553,084 +0.01(+1.01%)
May 13, 2002 0.8176 0.8366 0.8176 0.8283 24,146,644 -0.03(-3.50%)
May 10, 2002 0.8670 0.8670 0.8469 0.8583 13,256,002 -0.01(-0.92%)
May 09, 2002 0.9013 0.9020 0.8659 0.8663 9,514,028 -0.03(-3.47%)
May 08, 2002 0.8937 0.9032 0.8861 0.8975 25,168,258 +0.02(+2.16%)
May 07, 2002 0.8899 0.8918 0.8746 0.8784 13,212,613 -0.01(-0.65%)
May 06, 2002 0.8918 0.8918 0.8773 0.8842 788,891 -0.02(-2.52%)
May 03, 2002 0.9089 0.9089 0.8823 0.9070 19,578,964 +0.00(+0.42%)
May 02, 2002 0.9336 0.9336 0.8975 0.9032 18,797,962 -0.04(-4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.