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 (%)
Sep 30, 2002 0.3632 0.4297 0.3552 0.4080 33,310,930 +0.03(+7.30%)
Sep 27, 2002 0.4183 0.4198 0.3776 0.3803 70,616,280 -0.05(-12.59%)
Sep 26, 2002 0.4525 0.4560 0.4297 0.4350 23,416,920 -0.01(-2.80%)
Sep 25, 2002 0.4715 0.4746 0.4411 0.4476 23,382,736 -0.02(-3.52%)
Sep 24, 2002 0.4917 0.4932 0.4590 0.4639 14,021,226 -0.04(-7.58%)
Sep 23, 2002 0.5164 0.5191 0.4913 0.5020 21,497,286 -0.04(-7.17%)
Sep 20, 2002 0.5324 0.5484 0.5153 0.5408 13,528,169 +0.02(+3.12%)
Sep 19, 2002 0.5685 0.5685 0.5233 0.5244 101,766,968 -0.04(-7.08%)
Sep 18, 2002 0.5666 0.5750 0.5537 0.5643 15,810,694 -0.02(-3.26%)
Sep 17, 2002 0.6084 0.6111 0.5830 0.5834 12,635,407 -0.05(-7.31%)
Sep 16, 2002 0.6446 0.6446 0.6218 0.6294 6,098,129 -0.01(-2.13%)
Sep 13, 2002 0.6408 0.6522 0.6381 0.6431 6,340,055 -0.00(-0.12%)
Sep 12, 2002 0.6522 0.6522 0.6396 0.6438 21,185,674 -0.01(-0.99%)
Sep 11, 2002 0.6560 0.6560 0.6488 0.6503 16,994,032 +0.01(+1.48%)
Sep 10, 2002 0.6263 0.6427 0.6263 0.6408 15,842,250 +0.01(+2.31%)
Sep 09, 2002 0.6123 0.6305 0.6065 0.6263 4,004,937 +0.02(+2.68%)
Sep 06, 2002 0.6126 0.6180 0.6027 0.6100 14,009,393 +0.01(+1.13%)
Sep 05, 2002 0.6153 0.6157 0.6031 0.6031 9,567,935 -0.02(-2.58%)
Sep 04, 2002 0.6046 0.6218 0.5959 0.6191 19,247,630 +0.01(+2.39%)
Sep 03, 2002 0.6046 0.6161 0.5932 0.6046 20,847,764 -0.00(-0.31%)
Aug 30, 2002 0.5989 0.6172 0.5974 0.6065 9,565,306 +0.02(+2.77%)
Aug 29, 2002 0.5678 0.5936 0.5613 0.5902 9,440,398 +0.01(+2.24%)
Aug 28, 2002 0.5818 0.5856 0.5723 0.5773 8,199,209 -0.01(-1.11%)
Aug 27, 2002 0.5894 0.5967 0.5780 0.5837 10,661,865 +0.01(+1.79%)
Aug 26, 2002 0.5556 0.5784 0.5556 0.5735 37,077,888 +0.02(+4.36%)
Aug 23, 2002 0.5476 0.5613 0.5457 0.5495 9,443,028 -0.00(-0.28%)
Aug 22, 2002 0.5362 0.5564 0.5362 0.5510 10,442,290 +0.01(+0.98%)
Aug 21, 2002 0.5449 0.5571 0.5381 0.5457 14,338,098 +0.02(+3.24%)
Aug 20, 2002 0.5457 0.5514 0.5233 0.5286 5,727,350 -0.01(-2.32%)
Aug 16, 2002 0.5385 0.5495 0.5210 0.5411 18,128,720 +0.00(+0.21%)
Aug 15, 2002 0.5305 0.5438 0.5217 0.5400 14,457,746 +0.01(+1.94%)
Aug 14, 2002 0.5495 0.5529 0.5157 0.5297 16,261,677 -0.01(-1.69%)
Aug 13, 2002 0.5590 0.5723 0.5354 0.5389 27,499,432 -0.05(-7.93%)
Aug 12, 2002 0.6225 0.6225 0.5837 0.5853 20,027,318 +0.03(+4.55%)
Aug 07, 2002 0.5552 0.5624 0.5381 0.5598 12,937,816 +0.02(+3.30%)
Aug 06, 2002 0.5343 0.5522 0.5263 0.5419 19,732,798 +0.01(+1.06%)
Aug 05, 2002 0.5868 0.5868 0.5362 0.5362 14,518,228 -0.05(-8.38%)
Aug 02, 2002 0.5609 0.5894 0.5560 0.5853 29,929,218 +0.06(+11.12%)
Aug 01, 2002 0.5020 0.5423 0.4932 0.5267 19,358,076 +0.02(+4.92%)
Jul 31, 2002 0.4944 0.5020 0.4677 0.5020 20,128,558 +0.02(+5.18%)
Jul 30, 2002 0.5020 0.5058 0.4639 0.4773 30,252,662 -0.01(-2.26%)
Jul 29, 2002 0.5229 0.5297 0.4841 0.4883 22,643,808 -0.03(-6.62%)
Jul 26, 2002 0.5609 0.5617 0.5160 0.5229 24,103,256 -0.03(-5.17%)
Jul 25, 2002 0.5590 0.5666 0.5411 0.5514 17,940,700 -0.02(-3.65%)
Jul 24, 2002 0.5274 0.5780 0.5248 0.5723 10,072,826 +0.03(+5.61%)
Jul 23, 2002 0.5704 0.5761 0.5419 0.5419 10,972,162 -0.02(-3.98%)
Jul 22, 2002 0.5989 0.6024 0.5643 0.5643 22,205,972 -0.05(-8.40%)
Jul 19, 2002 0.6465 0.6465 0.6161 0.6161 23,535,254 -0.04(-5.81%)
Jul 17, 2002 0.6560 0.6693 0.6522 0.6541 9,270,786 -0.00(-0.69%)
Jul 12, 2002 0.6655 0.6693 0.6541 0.6586 10,146,456 -0.00(-0.17%)
Jul 11, 2002 0.6579 0.6640 0.6476 0.6598 19,540,834 -0.00(-0.40%)
Jul 10, 2002 0.6784 0.6784 0.6583 0.6624 8,289,931 -0.02(-2.41%)
Jul 09, 2002 0.6548 0.6845 0.6575 0.6788 13,588,651 +0.02(+3.66%)
Jul 08, 2002 0.6643 0.6643 0.6548 0.6548 6,253,277 -0.01(-1.43%)
Jul 05, 2002 0.6693 0.6704 0.6617 0.6643 7,590,448 -0.02(-2.67%)
Jul 04, 2002 0.6693 0.6826 0.6693 0.6826 14,205,301 +0.00(+0.00%)
Jul 03, 2002 0.6693 0.6826 0.6693 0.6826 14,205,301 +0.01(+1.36%)
Jul 02, 2002 0.6879 0.6879 0.6602 0.6735 10,991,884 -0.01(-2.10%)
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.