Skip to main content

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

13.45 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 0.8321 0.8342 0.8241 0.8342 11,593,278 +0.00(+0.04%)
May 28, 2002 0.8444 0.8444 0.8314 0.8339 8,625,034 -0.00(-0.54%)
May 27, 2002 0.8374 0.8409 0.8059 0.8384 15,185,140 +0.00(+0.00%)
May 24, 2002 0.8374 0.8409 0.8059 0.8384 15,185,140 +0.00(+0.34%)
May 23, 2002 0.8164 0.8374 0.8164 0.8356 15,539,046 +0.01(+0.93%)
May 22, 2002 0.8262 0.8374 0.8199 0.8279 24,849,060 -0.00(-0.21%)
May 21, 2002 0.8321 0.8321 0.8251 0.8297 12,425,243 +0.01(+0.77%)
May 20, 2002 0.8129 0.8251 0.8094 0.8234 14,828,380 +0.01(+1.82%)
May 17, 2002 0.8052 0.8101 0.7989 0.8087 20,829,086 +0.01(+0.79%)
May 16, 2002 0.7743 0.8062 0.7743 0.8024 25,371,356 +0.04(+5.09%)
May 15, 2002 0.7673 0.7726 0.7586 0.7635 16,145,538 -0.01(-0.95%)
May 14, 2002 0.7603 0.7743 0.7603 0.7708 24,478,028 +0.01(+1.01%)
May 13, 2002 0.7533 0.7708 0.7533 0.7631 26,207,602 -0.03(-3.50%)
May 10, 2002 0.7989 0.7989 0.7803 0.7908 14,387,424 -0.01(-0.92%)
May 09, 2002 0.8304 0.8311 0.7978 0.7982 10,326,066 -0.03(-3.47%)
May 08, 2002 0.8234 0.8321 0.8164 0.8269 27,316,412 +0.02(+2.16%)
May 07, 2002 0.8199 0.8216 0.8059 0.8094 14,340,332 -0.01(-0.65%)
May 06, 2002 0.8216 0.8216 0.8083 0.8146 856,224 -0.02(-2.52%)
May 03, 2002 0.8374 0.8374 0.8129 0.8356 21,250,062 +0.00(+0.42%)
May 02, 2002 0.8602 0.8602 0.8269 0.8321 20,402,400 -0.03(-4.00%)
May 01, 2002 0.8637 0.8672 0.8567 0.8668 6,471,629 +0.00(+0.57%)
Apr 30, 2002 0.8654 0.8707 0.8602 0.8619 5,137,346 -0.00(-0.04%)
Apr 29, 2002 0.8637 0.8689 0.8581 0.8623 7,653,219 +0.00(+0.04%)
Apr 26, 2002 0.8752 0.8777 0.8532 0.8619 20,569,364 -0.01(-1.60%)
Apr 25, 2002 0.8900 0.8900 0.8682 0.8759 11,576,154 -0.01(-1.50%)
Apr 24, 2002 0.8952 0.8987 0.8872 0.8893 18,366,014 -0.00(-0.20%)
Apr 23, 2002 0.8987 0.9005 0.8882 0.8910 17,222,954 -0.01(-0.86%)
Apr 22, 2002 0.8952 0.8987 0.8777 0.8987 11,835,875 +0.00(+0.43%)
Apr 19, 2002 0.9033 0.9040 0.8938 0.8949 8,990,356 -0.01(-0.93%)
Apr 18, 2002 0.9148 0.9148 0.8949 0.9033 10,323,212 -0.01(-0.88%)
Apr 17, 2002 0.9075 0.9215 0.9071 0.9113 36,486,576 +0.01(+1.17%)
Apr 16, 2002 0.8917 0.9040 0.8917 0.9008 24,316,774 +0.01(+1.22%)
Apr 15, 2002 0.8921 0.8970 0.8815 0.8900 8,082,758 +0.01(+0.75%)
Apr 12, 2002 0.8970 0.8970 0.8780 0.8833 8,425,248 -0.02(-1.68%)
Apr 11, 2002 0.9162 0.9169 0.8980 0.8984 9,144,477 -0.02(-2.32%)
Apr 10, 2002 0.9092 0.9197 0.9040 0.9197 15,480,537 +0.01(+1.35%)
Apr 09, 2002 0.9341 0.9341 0.8991 0.9075 12,049,931 -0.03(-2.81%)
Apr 08, 2002 0.9320 0.9380 0.9288 0.9338 5,933,635 +0.01(+0.91%)
Apr 05, 2002 0.9373 0.9373 0.9204 0.9253 9,394,209 -0.02(-1.64%)
Apr 04, 2002 0.9338 0.9478 0.9288 0.9408 13,107,369 +0.01(+1.51%)
Apr 03, 2002 0.9373 0.9373 0.9180 0.9267 16,821,956 -0.02(-2.22%)
Apr 02, 2002 0.9565 0.9565 0.9422 0.9478 17,327,128 -0.01(-0.92%)
Apr 01, 2002 0.9425 0.9607 0.9425 0.9565 8,453,789 +0.03(+3.14%)
Mar 29, 2002 0.9299 0.9390 0.9232 0.9274 11,176,583 +0.00(+0.00%)
Mar 28, 2002 0.9299 0.9390 0.9232 0.9274 10,891,174 -0.00(-0.26%)
Mar 27, 2002 0.9145 0.9369 0.9075 0.9299 10,428,813 +0.02(+2.27%)
Mar 26, 2002 0.8879 0.9092 0.8879 0.9092 11,680,328 +0.03(+3.02%)
Mar 25, 2002 0.8935 0.8970 0.8759 0.8826 17,054,564 -0.00(-0.04%)
Mar 22, 2002 0.8987 0.9022 0.8759 0.8829 7,193,712 -0.02(-1.75%)
Mar 21, 2002 0.9110 0.9110 0.8903 0.8987 10,371,732 -0.00(-0.39%)
Mar 20, 2002 0.9285 0.9285 0.9012 0.9022 9,655,357 -0.04(-4.52%)
Mar 19, 2002 0.9460 0.9520 0.9387 0.9450 9,054,573 -0.00(-0.48%)
Mar 18, 2002 0.9513 0.9583 0.9390 0.9495 10,104,875 +0.00(+0.07%)
Mar 15, 2002 0.9162 0.9495 0.9162 0.9488 28,044,204 +0.03(+3.52%)
Mar 14, 2002 0.8935 0.9166 0.8935 0.9166 26,991,048 +0.02(+2.27%)
Mar 13, 2002 0.8935 0.8987 0.8907 0.8963 1,734,996,096 +0.00(+0.31%)
Mar 12, 2002 0.8917 0.8970 0.8812 0.8935 38,488,716 +0.01(+1.07%)
Mar 11, 2002 0.8900 0.8914 0.8759 0.8840 17,893,664 +0.01(+1.33%)
Mar 08, 2002 0.8847 0.8847 0.8700 0.8724 11,597,560 -0.01(-0.99%)
Mar 07, 2002 0.8812 0.8924 0.8756 0.8812 16,781,998 +0.00(+0.36%)
Mar 06, 2002 0.8693 0.8836 0.8693 0.8780 26,227,580 -0.02(-2.49%)
Mar 05, 2002 0.9232 0.9232 0.8921 0.9005 20,141,252 -0.01(-1.61%)
Mar 04, 2002 0.9040 0.9250 0.8847 0.9152 16,131,268 +0.02(+1.83%)
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.