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 (%)
Nov 29, 2002 0.4959 0.5012 0.4947 0.4982 5,014,718 +0.00(+0.46%)
Nov 27, 2002 0.4921 0.4989 0.4902 0.4959 12,777,408 +0.01(+1.32%)
Nov 26, 2002 0.5077 0.5077 0.4868 0.4894 15,155,915 -0.02(-4.67%)
Nov 25, 2002 0.5381 0.5381 0.5126 0.5134 12,903,630 -0.02(-3.09%)
Nov 22, 2002 0.5210 0.5362 0.5210 0.5297 9,159,027 -0.01(-2.11%)
Nov 21, 2002 0.5381 0.5476 0.5324 0.5411 12,538,111 +0.01(+1.64%)
Nov 20, 2002 0.5134 0.5392 0.5096 0.5324 12,904,945 +0.02(+2.94%)
Nov 19, 2002 0.5244 0.5244 0.5077 0.5172 13,829,263 -0.01(-1.38%)
Nov 18, 2002 0.5217 0.5301 0.5134 0.5244 12,329,055 +0.01(+2.00%)
Nov 15, 2002 0.5001 0.5164 0.4985 0.5141 8,928,934 +0.01(+2.74%)
Nov 14, 2002 0.4852 0.5035 0.4754 0.5004 15,341,304 +0.02(+3.22%)
Nov 13, 2002 0.4754 0.4887 0.4696 0.4849 10,631,624 -0.00(-0.47%)
Nov 12, 2002 0.4879 0.4944 0.4792 0.4871 12,356,666 -0.01(-2.81%)
Nov 11, 2002 0.5039 0.5191 0.4963 0.5012 7,302,503 +0.02(+3.21%)
Nov 08, 2002 0.5039 0.5111 0.4849 0.4856 9,282,620 -0.00(-0.31%)
Nov 07, 2002 0.4754 0.4898 0.4677 0.4871 10,498,827 +0.01(+1.91%)
Nov 06, 2002 0.4860 0.4860 0.4639 0.4780 9,085,397 -0.01(-2.03%)
Nov 05, 2002 0.4936 0.5004 0.4856 0.4879 9,227,397 -0.01(-1.61%)
Nov 04, 2002 0.5267 0.5419 0.4932 0.4959 24,280,756 -0.02(-3.05%)
Nov 01, 2002 0.5008 0.5316 0.5008 0.5115 15,495,138 +0.01(+1.66%)
Oct 31, 2002 0.5039 0.5126 0.4959 0.5031 21,661,638 +0.02(+3.36%)
Oct 30, 2002 0.4715 0.4898 0.4693 0.4868 19,509,280 +0.04(+9.21%)
Oct 29, 2002 0.4715 0.4715 0.4457 0.4457 13,138,983 -0.03(-5.86%)
Oct 28, 2002 0.4982 0.4993 0.4693 0.4734 21,300,062 -0.02(-4.96%)
Oct 25, 2002 0.4799 0.5004 0.4601 0.4982 32,198,594 +0.02(+4.13%)
Oct 24, 2002 0.4700 0.4978 0.4693 0.4784 50,879,536 +0.03(+6.07%)
Oct 23, 2002 0.4259 0.4563 0.4191 0.4510 27,811,044 +0.03(+7.23%)
Oct 22, 2002 0.4023 0.4221 0.3993 0.4206 13,985,726 +0.00(+0.55%)
Oct 21, 2002 0.4168 0.4229 0.4031 0.4183 29,367,790 +0.00(+0.36%)
Oct 18, 2002 0.4126 0.4240 0.4050 0.4168 37,535,444 +0.01(+3.10%)
Oct 17, 2002 0.3791 0.4050 0.3704 0.4042 31,775,222 +0.04(+11.31%)
Oct 16, 2002 0.3727 0.3921 0.3620 0.3632 39,668,080 -0.01(-2.55%)
Oct 15, 2002 0.3803 0.3917 0.3727 0.3727 31,145,424 +0.00(+0.00%)
Oct 14, 2002 0.3898 0.3936 0.3704 0.3727 27,637,488 -0.03(-8.07%)
Oct 11, 2002 0.4107 0.4164 0.3936 0.4054 34,890,028 +0.00(+0.38%)
Oct 10, 2002 0.4259 0.4274 0.4008 0.4039 15,806,750 -0.01(-3.45%)
Oct 09, 2002 0.4183 0.4274 0.4118 0.4183 22,146,806 -0.03(-5.90%)
Oct 08, 2002 0.4373 0.4461 0.4293 0.4445 15,178,267 +0.01(+1.30%)
Oct 07, 2002 0.4754 0.4754 0.4373 0.4388 20,074,652 -0.04(-7.83%)
Oct 04, 2002 0.4830 0.4852 0.4723 0.4761 16,110,473 +0.00(+0.97%)
Oct 03, 2002 0.4506 0.4803 0.4468 0.4715 17,644,866 +0.02(+3.59%)
Oct 02, 2002 0.4746 0.4879 0.4525 0.4552 17,581,756 -0.02(-3.47%)
Oct 01, 2002 0.4164 0.4754 0.4088 0.4715 31,855,426 +0.06(+15.56%)
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%)
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.