Skip to main content

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

14.15 -0.10 (-0.70%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 5.500 5.500 5.438 5.475 960,000 -0.07(-1.22%)
May 28, 2002 5.562 5.575 5.503 5.543 1,470,000 -0.02(-0.36%)
May 27, 2002 5.550 5.625 5.535 5.562 1,899,200 +0.00(+0.00%)
May 24, 2002 5.550 5.625 5.535 5.562 1,899,200 -0.03(-0.45%)
May 23, 2002 5.425 5.600 5.425 5.588 1,413,200 +0.07(+1.18%)
May 22, 2002 5.572 5.600 5.463 5.522 1,264,000 -0.08(-1.38%)
May 21, 2002 5.590 5.615 5.575 5.600 2,299,600 +0.02(+0.45%)
May 20, 2002 5.500 5.575 5.500 5.575 2,694,800 +0.09(+1.73%)
May 17, 2002 5.438 5.500 5.400 5.480 3,474,800 +0.03(+0.55%)
May 16, 2002 5.338 5.450 5.285 5.450 1,577,600 +0.25(+4.76%)
May 15, 2002 5.263 5.263 5.162 5.202 1,722,800 -0.05(-0.90%)
May 14, 2002 5.200 5.272 5.183 5.250 1,124,400 +0.10(+1.94%)
May 13, 2002 5.188 5.213 5.112 5.150 1,970,400 -0.21(-3.87%)
May 10, 2002 5.412 5.412 5.312 5.357 1,664,000 -0.04(-0.79%)
May 09, 2002 5.575 5.575 5.388 5.400 2,144,000 -0.23(-4.13%)
May 08, 2002 5.500 5.638 5.487 5.633 3,403,600 +0.18(+3.21%)
May 07, 2002 5.550 5.550 5.425 5.457 936,000 -0.06(-1.00%)
May 06, 2002 5.537 5.537 5.433 5.513 3,772,000 -0.14(-2.48%)
May 03, 2002 5.575 5.657 5.475 5.652 3,782,400 +0.06(+1.16%)
May 02, 2002 5.750 5.755 5.550 5.588 3,019,200 -0.26(-4.41%)
May 01, 2002 5.838 5.853 5.780 5.845 479,200 -0.00(-0.09%)
Apr 30, 2002 5.838 5.853 5.798 5.850 2,655,600 +0.02(+0.43%)
Apr 29, 2002 5.750 5.875 5.723 5.825 2,797,200 +0.07(+1.26%)
Apr 26, 2002 5.850 5.875 5.685 5.753 2,738,400 -0.09(-1.62%)
Apr 25, 2002 5.938 5.938 5.805 5.848 1,348,800 -0.11(-1.89%)
Apr 24, 2002 5.950 6.000 5.912 5.960 3,533,200 +0.00(+0.04%)
Apr 23, 2002 5.973 6.035 5.933 5.957 2,703,200 -0.03(-0.50%)
Apr 22, 2002 6.050 6.050 5.910 5.987 2,352,400 -0.03(-0.50%)
Apr 19, 2002 6.062 6.062 5.990 6.018 1,813,200 -0.06(-0.95%)
Apr 18, 2002 6.162 6.162 6.030 6.075 928,000 -0.05(-0.82%)
Apr 17, 2002 6.100 6.213 6.098 6.125 2,677,600 +0.03(+0.41%)
Apr 16, 2002 6.020 6.100 5.995 6.100 4,394,400 +0.13(+2.18%)
Apr 15, 2002 6.037 6.072 5.970 5.970 5,051,200 -0.04(-0.62%)
Apr 12, 2002 6.075 6.075 5.985 6.008 1,358,800 -0.09(-1.52%)
Apr 11, 2002 6.175 6.200 6.100 6.100 783,200 -0.12(-1.85%)
Apr 10, 2002 6.080 6.215 6.075 6.215 1,408,400 +0.09(+1.47%)
Apr 09, 2002 6.263 6.263 6.088 6.125 2,212,000 -0.17(-2.70%)
Apr 08, 2002 6.300 6.335 6.287 6.295 1,242,400 +0.06(+0.96%)
Apr 05, 2002 6.263 6.312 6.220 6.235 150,040,000 -0.07(-1.19%)
Apr 04, 2002 6.250 6.400 6.250 6.310 1,401,200 +0.07(+1.16%)
Apr 03, 2002 6.263 6.275 6.155 6.237 2,278,800 -0.12(-1.96%)
Apr 02, 2002 6.400 6.402 6.325 6.362 3,005,200 -0.09(-1.36%)
Apr 01, 2002 6.315 6.475 6.315 6.450 2,842,800 +0.22(+3.49%)
Mar 29, 2002 6.250 6.305 6.200 6.232 1,433,200 +0.00(+0.00%)
Mar 28, 2002 6.250 6.305 6.200 6.232 1,353,200 -0.05(-0.80%)
Mar 27, 2002 6.155 6.335 6.150 6.282 2,788,800 +0.12(+1.95%)
Mar 26, 2002 6.003 6.173 6.003 6.162 1,446,000 +0.18(+3.05%)
Mar 25, 2002 5.975 6.030 5.938 5.980 1,788,800 -0.06(-0.99%)
Mar 22, 2002 6.162 6.162 5.938 6.040 1,819,200 -0.06(-0.98%)
Mar 21, 2002 6.237 6.237 6.032 6.100 1,271,600 -0.14(-2.20%)
Mar 20, 2002 6.275 6.275 6.183 6.237 1,387,200 -0.25(-3.85%)
Mar 19, 2002 6.447 6.487 6.388 6.487 133,360,000 +0.04(+0.62%)
Mar 18, 2002 6.455 6.500 6.405 6.447 2,402,800 -0.02(-0.23%)
Mar 15, 2002 6.250 6.465 6.250 6.463 2,191,200 +0.21(+3.40%)
Mar 14, 2002 6.125 6.275 6.125 6.250 1,571,200 +0.09(+1.54%)
Mar 13, 2002 6.178 6.188 6.150 6.155 1,098,000 -0.03(-0.44%)
Mar 12, 2002 6.062 6.183 6.062 6.183 2,307,600 +0.09(+1.56%)
Mar 11, 2002 6.100 6.100 5.975 6.088 1,983,600 +0.14(+2.35%)
Mar 08, 2002 5.980 5.997 5.912 5.947 2,693,600 -0.04(-0.59%)
Mar 07, 2002 6.025 6.060 5.942 5.982 1,609,200 +0.01(+0.17%)
Mar 06, 2002 5.900 5.975 5.888 5.973 3,142,000 -0.14(-2.37%)
Mar 05, 2002 6.237 6.263 6.090 6.117 1,915,200 -0.11(-1.81%)
Mar 04, 2002 6.115 6.232 6.062 6.230 3,151,200 +0.05(+0.85%)
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.