PETR4.SA: Petróleo Brasileiro S.A. - Petrobras Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.0131

CLOSE 6.008

Low

LOW 4.3

High

HIGH 7.6

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	6.39	6.39	6.39	6.39
01/02/2002	6.45	6.49	6.39	6.41
01/03/2002	6.49	6.5	6.43	6.45
01/04/2002	6.38	6.45	6.32	6.41
01/07/2002	6.38	6.6	6.38	6.55
01/08/2002	6.39	6.55	6.39	6.47
01/09/2002	6.41	6.5	6.35	6.4
01/10/2002	6.38	6.41	6.31	6.35
01/11/2002	6.41	6.44	6.25	6.28
01/14/2002	6.18	6.3	6	6.05
01/15/2002	6.07	6.16	5.98	6.03
01/16/2002	5.94	6.06	5.94	6.01
01/17/2002	6.06	6.14	6.03	6.12
01/18/2002	6.13	6.14	6.06	6.12
01/21/2002	6.07	6.09	6.01	6.06
01/22/2002	6.14	6.14	5.99	6.01
01/23/2002	5.99	6.06	5.96	5.96
01/24/2002	6	6.06	5.79	5.87
01/25/2002	5.87	5.87	5.87	5.87
01/28/2002	5.94	6.09	5.94	6.09
01/29/2002	6.03	6.12	5.92	5.98
01/30/2002	5.94	6	5.9	5.97
01/31/2002	5.99	6.13	5.91	6.13
02/01/2002	6.01	6.09	5.98	6.03
02/04/2002	5.96	6.03	5.94	5.94
02/05/2002	5.97	6	5.92	5.96
02/06/2002	5.96	6.09	5.96	6.09
02/07/2002	6.06	6.09	6.01	6.04
02/08/2002	6	6.13	5.94	5.95
02/11/2002	5.95	5.95	5.95	5.95
02/12/2002	5.95	5.95	5.95	5.95
02/13/2002	6.03	6.21	6.03	6.21
02/14/2002	6.18	6.26	6.15	6.23
02/15/2002	6.28	6.31	6.23	6.31
02/18/2002	6.2	6.28	6.16	6.2
02/19/2002	6.21	6.32	6.17	6.26
02/20/2002	6.22	6.31	6.18	6.31
02/21/2002	6.32	6.41	6.3	6.35
02/22/2002	6.35	6.53	6.34	6.49
02/25/2002	6.58	6.65	6.51	6.6
02/26/2002	6.64	6.76	6.61	6.72
02/27/2002	6.81	6.92	6.74	6.9
02/28/2002	6.9	6.9	6.9	6.9
03/01/2002	7.05	7.25	7.05	7.25
03/04/2002	7.13	7.3	7.1	7.25
03/05/2002	7.24	7.34	7.11	7.12
03/06/2002	6.94	7.11	6.9	6.99
03/07/2002	7.06	7.18	7	7.06
03/08/2002	7.1	7.1	6.97	7.05
03/11/2002	7.15	7.16	7.05	7.14
03/12/2002	7.3	7.3	7.13	7.25
03/13/2002	7.23	7.29	7.16	7.25
03/14/2002	7.3	7.35	7.24	7.32
03/15/2002	7.39	7.55	7.34	7.5
03/18/2002	7.57	7.6	7.5	7.53
03/19/2002	7.56	7.57	7.48	7.53
03/20/2002	7.53	7.56	7.46	7.46
03/21/2002	7.44	7.47	7.32	7.35
03/22/2002	7.34	7.4	7.25	7.26
03/25/2002	6.97	7.11	6.94	7.09
03/26/2002	7.18	7.21	7.09	7.18
03/27/2002	7.21	7.35	7.18	7.26
03/28/2002	7.25	7.32	7.19	7.22
03/29/2002	7.22	7.22	7.22	7.22
04/01/2002	7.39	7.44	7.26	7.36
04/02/2002	7.39	7.44	7.25	7.26
04/03/2002	7.1	7.26	7.06	7.16
04/04/2002	7.26	7.34	7.19	7.24
04/05/2002	7.2	7.24	7.1	7.11
04/08/2002	7.23	7.29	7.19	7.19
04/09/2002	7.04	7.19	6.94	6.97
04/10/2002	6.97	7.03	6.88	6.99
04/11/2002	7.01	7.07	6.92	6.96
04/12/2002	6.97	6.97	6.84	6.9
04/15/2002	7.01	7.05	6.94	6.97
04/16/2002	7.04	7.04	6.94	7.01
04/17/2002	7.06	7.14	7.01	7.09
04/18/2002	7.06	7.09	7	7.05
04/19/2002	7.03	7.07	6.98	6.99
04/22/2002	6.91	7	6.88	6.96
04/23/2002	7.04	7.06	6.88	6.98
04/24/2002	7.04	7.06	6.95	7.06
04/25/2002	6.91	7	6.84	6.91
04/26/2002	6.94	6.94	6.7	6.76
04/29/2002	6.78	6.9	6.75	6.88
04/30/2002	6.84	6.91	6.83	6.86
05/01/2002	6.86	6.86	6.86	6.86
05/02/2002	6.88	6.88	6.61	6.63
05/03/2002	6.66	6.8	6.57	6.8
05/06/2002	6.64	6.72	6.59	6.64
05/07/2002	6.63	6.79	6.59	6.63
05/08/2002	6.68	6.83	6.63	6.75
05/09/2002	6.79	6.79	6.64	6.68
05/10/2002	6.66	6.72	6.49	6.5
05/13/2002	6.4	6.5	6.39	6.46
05/14/2002	6.57	6.61	6.46	6.47
05/15/2002	6.53	6.56	6.46	6.5
05/16/2002	6.59	6.75	6.55	6.75
05/17/2002	6.71	6.77	6.68	6.76
05/20/2002	6.84	6.88	6.75	6.88
05/21/2002	6.91	6.94	6.88	6.94
05/22/2002	6.9	6.99	6.89	6.89
05/23/2002	6.93	7.04	6.88	7.04
05/24/2002	7.03	7.09	6.9	6.9
05/27/2002	6.89	6.99	6.89	6.99
05/28/2002	6.99	7.04	6.94	6.97
05/29/2002	6.94	6.95	6.9	6.91
05/30/2002	6.91	6.91	6.91	6.91
05/31/2002	6.9	6.93	6.82	6.82
06/03/2002	6.85	6.88	6.79	6.81
06/04/2002	6.81	6.94	6.78	6.94
06/05/2002	6.93	6.96	6.88	6.88
06/06/2002	6.89	6.9	6.73	6.74
06/07/2002	6.74	6.76	6.63	6.69
06/10/2002	6.71	6.75	6.65	6.72
06/11/2002	6.58	6.75	6.53	6.59
06/12/2002	6.63	6.63	6.51	6.51
06/13/2002	6.54	6.65	6.38	6.42
06/14/2002	6.21	6.54	6.07	6.18
06/17/2002	6.21	6.28	6.18	6.22
06/18/2002	6.22	6.24	6.11	6.16
06/19/2002	6.1	6.16	6.03	6.13
06/20/2002	6.09	6.11	5.65	5.76
06/21/2002	5.78	5.81	5.1	5.38
06/24/2002	5.4	5.56	5.21	5.48
06/25/2002	5.59	5.78	5.51	5.75
06/26/2002	5.84	6.11	5.69	6.04
06/27/2002	6.18	6.21	6.06	6.19
06/28/2002	6.19	6.23	6.07	6.11
07/01/2002	6.19	6.19	5.97	6
07/02/2002	5.95	6	5.82	5.92
07/03/2002	5.86	6.06	5.78	5.88
07/04/2002	5.89	5.89	5.76	5.76
07/05/2002	5.84	5.84	5.71	5.8
07/08/2002	5.78	5.82	5.69	5.73
07/09/2002	5.73	5.73	5.73	5.73
07/10/2002	5.78	5.85	5.57	5.57
07/11/2002	5.6	5.69	5.53	5.69
07/12/2002	5.69	5.76	5.56	5.69
07/15/2002	5.55	5.69	5.49	5.57
07/16/2002	5.59	5.63	5.5	5.59
07/17/2002	5.7	5.76	5.67	5.71
07/18/2002	5.78	5.8	5.58	5.58
07/19/2002	5.56	5.6	5.46	5.6
07/22/2002	5.34	5.35	5.13	5.18
07/23/2002	5.19	5.27	4.99	5.04
07/24/2002	4.88	5.31	4.85	5.25
07/25/2002	5.1	5.16	5	5.08
07/26/2002	5.13	5.21	4.86	4.91
07/29/2002	4.91	5.03	4.81	4.84
07/30/2002	4.94	4.99	4.75	4.91
07/31/2002	5.06	5.21	4.99	5.17
08/01/2002	5.14	5.26	4.97	5.25
08/02/2002	5.38	5.46	5.28	5.39
08/05/2002	5.28	5.41	5.11	5.19
08/06/2002	5.14	5.2	5.09	5.18
08/07/2002	5.21	5.28	5.11	5.28
08/08/2002	5.41	5.57	5.35	5.54
08/09/2002	5.47	5.78	5.44	5.63
08/12/2002	5.56	5.62	5.35	5.4
08/13/2002	5.25	5.36	5.06	5.11
08/14/2002	5.16	5.2	4.95	5.05
08/15/2002	5.01	5.15	5	5.13
08/16/2002	5.01	5.19	4.93	5.08
08/19/2002	5.06	5.15	4.96	4.99
08/20/2002	4.99	5.06	4.9	4.93
08/21/2002	5	5.07	4.96	5.03
08/22/2002	4.96	5.18	4.95	5.16
08/23/2002	5.16	5.23	5.1	5.15
08/26/2002	5.24	5.36	5.19	5.34
08/27/2002	5.5	5.51	5.38	5.46
08/28/2002	5.5	5.53	5.41	5.45
08/29/2002	5.43	5.47	5.32	5.45
08/30/2002	5.46	5.55	5.45	5.5
09/02/2002	5.5	5.53	5.46	5.51
09/03/2002	5.5	5.65	5.41	5.54
09/04/2002	5.54	5.7	5.5	5.66
09/05/2002	5.66	5.74	5.55	5.63
09/06/2002	5.72	5.8	5.65	5.68
09/09/2002	5.66	5.76	5.63	5.72
09/10/2002	5.71	5.89	5.71	5.82
09/11/2002	5.95	5.97	5.83	5.94
09/12/2002	5.94	5.96	5.88	5.93
09/13/2002	5.96	6.05	5.86	6
09/16/2002	6.04	6.05	5.86	5.9
09/17/2002	5.85	5.85	5.59	5.65
09/18/2002	5.5	5.61	5.45	5.5
09/19/2002	5.46	5.69	5.31	5.34
09/20/2002	5.35	5.53	5.24	5.5
09/23/2002	5.32	5.36	5.21	5.28
09/24/2002	5.2	5.26	5.05	5.19
09/25/2002	5.23	5.27	4.94	5.02
09/26/2002	5.09	5.15	4.9	5
09/27/2002	4.95	5	4.5	4.59
09/30/2002	4.9	4.9	4.3	4.62
10/01/2002	4.67	5.07	4.64	4.96
10/02/2002	5.03	5.11	4.88	4.96
10/03/2002	4.96	5.18	4.9	5.1
10/04/2002	5.13	5.17	5.07	5.11
10/07/2002	5.02	5.18	4.86	4.89
10/08/2002	4.78	4.94	4.69	4.94
10/09/2002	4.78	4.9	4.75	4.87
10/10/2002	4.96	4.99	4.75	4.8
10/11/2002	4.8	4.9	4.63	4.63
10/14/2002	4.49	4.55	4.39	4.46
10/15/2002	4.52	4.56	4.39	4.47
10/16/2002	4.4	4.45	4.34	4.38
10/17/2002	4.63	4.79	4.48	4.79
10/18/2002	4.75	4.93	4.71	4.86
10/21/2002	4.9	4.92	4.73	4.89
10/22/2002	4.84	4.99	4.76	4.97
10/23/2002	4.99	5.31	4.88	5.28
10/24/2002	5.57	5.6	5.19	5.33
10/25/2002	5.42	5.55	5.26	5.43
10/28/2002	5.38	5.47	5.33	5.38
10/29/2002	5.29	5.3	5.15	5.18
10/30/2002	5.28	5.45	5.25	5.45
10/31/2002	5.44	5.56	5.39	5.54
11/01/2002	5.59	5.69	5.44	5.52
11/04/2002	5.63	5.69	5.35	5.38
11/05/2002	5.29	5.44	5.26	5.28
11/06/2002	5.22	5.31	5.07	5.2
11/07/2002	5.24	5.46	5.11	5.46
11/08/2002	5.51	5.53	5.39	5.41
11/11/2002	5.5	5.53	5.45	5.5
11/12/2002	5.36	5.49	5.34	5.41
11/13/2002	5.21	5.34	5.2	5.29
11/14/2002	5.29	5.43	5.27	5.43
11/15/2002	5.43	5.43	5.43	5.43
11/18/2002	5.56	5.56	5.43	5.49
11/19/2002	5.48	5.6	5.45	5.46
11/20/2002	5.46	5.61	5.41	5.58
11/21/2002	5.6	5.74	5.5	5.71
11/22/2002	5.64	5.7	5.6	5.65
11/25/2002	5.66	5.78	5.49	5.51
11/26/2002	5.53	5.57	5.38	5.42
11/27/2002	5.43	5.51	5.35	5.39
11/28/2002	5.4	5.4	5.34	5.4
11/29/2002	5.43	5.56	5.39	5.51
12/02/2002	5.63	5.65	5.53	5.59
12/03/2002	5.54	5.65	5.51	5.64
12/04/2002	5.61	5.63	5.55	5.61
12/05/2002	5.5	5.63	5.5	5.55
12/06/2002	5.56	5.61	5.53	5.56
12/09/2002	5.46	5.54	5.45	5.49
12/10/2002	5.51	5.56	5.4	5.5
12/11/2002	5.59	5.61	5.46	5.56
12/12/2002	5.6	5.69	5.54	5.65
12/13/2002	5.63	5.66	5.56	5.63
12/16/2002	5.69	5.69	5.61	5.61
12/17/2002	5.68	5.74	5.63	5.65
12/18/2002	5.65	5.69	5.56	5.64
12/19/2002	5.69	5.94	5.56	5.94
12/20/2002	5.98	6.22	5.98	6.09
12/23/2002	6.18	6.26	6.01	6.09
12/24/2002	6.09	6.09	6.09	6.09
12/25/2002	6.09	6.09	6.09	6.09
12/26/2002	6.01	6.09	5.96	5.99
12/27/2002	5.88	5.99	5.83	5.83
12/30/2002	5.84	5.93	5.8	5.8
12/31/2002	5.8	5.8	5.8	5.8

Menu

Create your free account now!

PETR4.SA: Petróleo Brasileiro S.A. - Petrobras Historical Data

2002 Historical Chart

Average

Low

High