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 0.3571 0.4225 0.3492 0.4012 33,878,108 +0.03(+7.30%)
Sep 27, 2002 0.4113 0.4128 0.3713 0.3739 71,818,648 -0.05(-12.59%)
Sep 26, 2002 0.4450 0.4483 0.4225 0.4278 23,815,636 -0.01(-2.80%)
Sep 25, 2002 0.4637 0.4666 0.4337 0.4401 23,780,868 -0.02(-3.52%)
Sep 24, 2002 0.4835 0.4850 0.4513 0.4562 14,259,963 -0.04(-7.58%)
Sep 23, 2002 0.5078 0.5104 0.4831 0.4936 21,863,316 -0.04(-7.17%)
Sep 20, 2002 0.5235 0.5392 0.5067 0.5317 13,758,511 +0.02(+3.12%)
Sep 19, 2002 0.5590 0.5590 0.5145 0.5156 103,499,728 -0.04(-7.08%)
Sep 18, 2002 0.5571 0.5654 0.5444 0.5549 16,079,900 -0.02(-3.26%)
Sep 17, 2002 0.5983 0.6009 0.5732 0.5736 12,850,548 -0.05(-7.31%)
Sep 16, 2002 0.6338 0.6338 0.6113 0.6188 6,201,960 -0.01(-2.13%)
Sep 13, 2002 0.6300 0.6413 0.6274 0.6323 6,448,006 -0.00(-0.12%)
Sep 12, 2002 0.6413 0.6413 0.6289 0.6330 21,546,398 -0.01(-0.99%)
Sep 11, 2002 0.6450 0.6450 0.6379 0.6394 17,283,386 +0.01(+1.48%)
Sep 10, 2002 0.6158 0.6319 0.6158 0.6300 16,111,993 +0.01(+2.31%)
Sep 09, 2002 0.6020 0.6199 0.5964 0.6158 4,073,129 +0.02(+2.68%)
Sep 06, 2002 0.6024 0.6076 0.5927 0.5998 14,247,928 +0.01(+1.13%)
Sep 05, 2002 0.6050 0.6054 0.5930 0.5930 9,730,847 -0.02(-2.58%)
Sep 04, 2002 0.5945 0.6113 0.5859 0.6087 19,575,356 +0.01(+2.39%)
Sep 03, 2002 0.5945 0.6057 0.5833 0.5945 21,202,736 -0.00(-0.31%)
Aug 30, 2002 0.5889 0.6069 0.5874 0.5964 9,728,172 +0.02(+2.77%)
Aug 29, 2002 0.5583 0.5837 0.5519 0.5803 9,601,138 +0.01(+2.24%)
Aug 28, 2002 0.5721 0.5758 0.5627 0.5676 8,338,815 -0.01(-1.11%)
Aug 27, 2002 0.5796 0.5867 0.5683 0.5740 10,843,402 +0.01(+1.79%)
Aug 26, 2002 0.5463 0.5687 0.5463 0.5639 37,709,204 +0.02(+4.36%)
Aug 23, 2002 0.5384 0.5519 0.5366 0.5403 9,603,812 -0.00(-0.28%)
Aug 22, 2002 0.5272 0.5470 0.5272 0.5418 10,620,089 +0.01(+0.98%)
Aug 21, 2002 0.5358 0.5478 0.5291 0.5366 14,582,229 +0.02(+3.24%)
Aug 20, 2002 0.5366 0.5422 0.5145 0.5197 5,824,868 -0.01(-2.32%)
Aug 16, 2002 0.5295 0.5403 0.5123 0.5321 18,437,394 +0.00(+0.21%)
Aug 15, 2002 0.5216 0.5347 0.5130 0.5310 14,703,915 +0.01(+1.94%)
Aug 14, 2002 0.5403 0.5437 0.5070 0.5209 16,538,562 -0.01(-1.69%)
Aug 13, 2002 0.5497 0.5627 0.5265 0.5298 27,967,660 -0.05(-7.93%)
Aug 12, 2002 0.6121 0.6121 0.5740 0.5755 20,368,318 +0.03(+4.55%)
Aug 07, 2002 0.5459 0.5530 0.5291 0.5504 13,158,105 +0.02(+3.30%)
Aug 06, 2002 0.5253 0.5429 0.5175 0.5328 20,068,784 +0.01(+1.06%)
Aug 05, 2002 0.5769 0.5769 0.5272 0.5272 14,765,427 -0.05(-8.38%)
Aug 02, 2002 0.5515 0.5796 0.5467 0.5755 30,438,816 +0.06(+11.12%)
Aug 01, 2002 0.4936 0.5332 0.4850 0.5179 19,687,682 +0.02(+4.92%)
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%)
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.