Skip to main content

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

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 0.4861 0.4936 0.4599 0.4936 20,471,284 +0.02(+5.18%)
Jul 30, 2002 0.4936 0.4973 0.4562 0.4693 30,767,768 -0.01(-2.26%)
Jul 29, 2002 0.5141 0.5209 0.4760 0.4801 23,029,358 -0.03(-6.62%)
Jul 26, 2002 0.5515 0.5523 0.5074 0.5141 24,513,658 -0.03(-5.17%)
Jul 25, 2002 0.5497 0.5571 0.5321 0.5422 18,246,174 -0.02(-3.65%)
Jul 24, 2002 0.5186 0.5683 0.5160 0.5627 10,244,334 +0.03(+5.61%)
Jul 23, 2002 0.5609 0.5665 0.5328 0.5328 11,158,983 -0.02(-3.98%)
Jul 22, 2002 0.5889 0.5923 0.5549 0.5549 22,584,070 -0.05(-8.40%)
Jul 19, 2002 0.6357 0.6357 0.6057 0.6057 23,935,984 -0.04(-5.81%)
Jul 17, 2002 0.6450 0.6581 0.6413 0.6431 9,428,638 -0.00(-0.69%)
Jul 12, 2002 0.6543 0.6581 0.6431 0.6476 10,319,217 -0.00(-0.17%)
Jul 11, 2002 0.6469 0.6529 0.6368 0.6487 19,873,552 -0.00(-0.40%)
Jul 10, 2002 0.6671 0.6671 0.6472 0.6514 8,431,083 -0.02(-2.41%)
Jul 09, 2002 0.6439 0.6730 0.6465 0.6674 13,820,022 +0.02(+3.66%)
Jul 08, 2002 0.6532 0.6532 0.6439 0.6439 6,359,751 -0.01(-1.43%)
Jul 05, 2002 0.6581 0.6592 0.6506 0.6532 7,719,689 -0.02(-2.67%)
Jul 04, 2002 0.6581 0.6712 0.6581 0.6712 14,447,172 +0.00(+0.00%)
Jul 03, 2002 0.6581 0.6712 0.6581 0.6712 14,447,172 +0.01(+1.36%)
Jul 02, 2002 0.6764 0.6764 0.6491 0.6622 11,179,041 -0.01(-2.10%)
Jul 01, 2002 0.7015 0.7056 0.6730 0.6764 7,934,979 -0.03(-4.08%)
Jun 28, 2002 0.7067 0.7160 0.6974 0.7052 15,177,286 -0.00(-0.16%)
Jun 27, 2002 0.7123 0.7217 0.6944 0.7063 19,924,366 +0.01(+0.80%)
Jun 26, 2002 0.6618 0.7030 0.6431 0.7007 43,608,956 +0.03(+4.05%)
Jun 25, 2002 0.6618 0.6917 0.6600 0.6734 49,146,324 +0.07(+11.31%)
Jun 21, 2002 0.6656 0.6727 0.5852 0.6050 52,410,444 -0.06(-9.61%)
Jun 20, 2002 0.7329 0.7370 0.6693 0.6693 27,589,230 -0.06(-7.87%)
Jun 19, 2002 0.7370 0.7475 0.7254 0.7265 7,683,584 -0.01(-1.87%)
Jun 18, 2002 0.7628 0.7628 0.7403 0.7403 7,290,446 -0.01(-1.79%)
Jun 17, 2002 0.7452 0.7628 0.7452 0.7538 13,049,792 +0.01(+1.87%)
Jun 14, 2002 0.7478 0.7482 0.7291 0.7400 23,925,286 -0.03(-3.46%)
Jun 12, 2002 0.7871 0.7908 0.7602 0.7665 25,430,980 -0.02(-2.61%)
Jun 11, 2002 0.8207 0.8207 0.7777 0.7871 25,229,062 -0.03(-4.10%)
Jun 10, 2002 0.8226 0.8264 0.8133 0.8207 16,475,713 +0.01(+0.69%)
Jun 07, 2002 0.8282 0.8290 0.8106 0.8151 9,852,532 -0.01(-1.58%)
Jun 06, 2002 0.8563 0.8563 0.8230 0.8282 7,873,468 -0.03(-4.03%)
Jun 05, 2002 0.8619 0.8656 0.8596 0.8630 10,444,915 -0.03(-3.07%)
May 31, 2002 0.8880 0.8903 0.8794 0.8903 10,863,460 +0.00(+0.04%)
May 28, 2002 0.9011 0.9011 0.8873 0.8899 8,082,072 -0.00(-0.54%)
May 27, 2002 0.8937 0.8974 0.8600 0.8948 14,229,207 +0.00(+0.00%)
May 24, 2002 0.8937 0.8974 0.8600 0.8948 14,229,207 +0.00(+0.34%)
May 23, 2002 0.8712 0.8937 0.8712 0.8918 14,560,834 +0.01(+0.93%)
May 22, 2002 0.8817 0.8937 0.8750 0.8836 23,284,764 -0.00(-0.21%)
May 21, 2002 0.8880 0.8880 0.8806 0.8854 11,643,051 +0.01(+0.77%)
May 20, 2002 0.8675 0.8806 0.8637 0.8787 13,894,906 +0.02(+1.82%)
May 17, 2002 0.8593 0.8645 0.8525 0.8630 19,517,856 +0.01(+0.79%)
May 16, 2002 0.8264 0.8604 0.8264 0.8563 23,774,182 +0.04(+5.09%)
May 15, 2002 0.8189 0.8245 0.8095 0.8148 15,129,147 -0.01(-0.95%)
May 14, 2002 0.8114 0.8264 0.8114 0.8226 22,937,092 +0.01(+1.01%)
May 13, 2002 0.8039 0.8226 0.8039 0.8144 24,557,784 -0.03(-3.50%)
May 10, 2002 0.8525 0.8525 0.8327 0.8439 13,481,709 -0.01(-0.92%)
May 09, 2002 0.8862 0.8869 0.8514 0.8518 9,676,021 -0.03(-3.47%)
May 08, 2002 0.8787 0.8880 0.8712 0.8824 25,596,794 +0.02(+2.16%)
May 07, 2002 0.8750 0.8768 0.8600 0.8637 13,437,581 -0.01(-0.65%)
May 06, 2002 0.8768 0.8768 0.8626 0.8693 802,323 -0.02(-2.52%)
May 03, 2002 0.8937 0.8937 0.8675 0.8918 19,912,332 +0.00(+0.42%)
May 02, 2002 0.9180 0.9180 0.8824 0.8880 19,118,032 -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.