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 (%)
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%)
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.