Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 0.9054 0.9054 0.8872 0.8937 14,353,875 -0.01(-1.14%)
Oct 30, 2003 0.9218 0.9218 0.8971 0.9039 7,451,077 -0.02(-1.65%)
Oct 29, 2003 0.9279 0.9370 0.9191 0.9191 11,052,366 -0.01(-0.90%)
Oct 28, 2003 0.9089 0.9279 0.9073 0.9275 19,952,374 +0.03(+3.57%)
Oct 27, 2003 0.9077 0.9108 0.8933 0.8956 12,106,850 -0.00(-0.46%)
Oct 24, 2003 0.8899 0.9127 0.8876 0.8997 14,547,154 +0.00(+0.25%)
Oct 23, 2003 0.8994 0.9013 0.8830 0.8975 9,947,918 -0.02(-1.67%)
Oct 22, 2003 0.9313 0.9313 0.9089 0.9127 13,206,039 -0.02(-2.04%)
Oct 21, 2003 0.9317 0.9370 0.9279 0.9317 15,744,954 +0.01(+0.70%)
Oct 20, 2003 0.9271 0.9271 0.9180 0.9252 8,723,822 -0.00(-0.29%)
Oct 17, 2003 0.9317 0.9382 0.9245 0.9279 17,802,644 -0.01(-0.61%)
Oct 16, 2003 0.9583 0.9579 0.9294 0.9336 16,557,511 -0.02(-2.58%)
Oct 15, 2003 0.9690 0.9754 0.9480 0.9583 9,544,269 -0.01(-0.55%)
Oct 14, 2003 0.9853 0.9853 0.9636 0.9636 11,303,496 -0.02(-2.16%)
Oct 13, 2003 0.9640 0.9872 0.9678 0.9849 11,273,255 +0.02(+2.17%)
Oct 10, 2003 0.9640 0.9659 0.9575 0.9640 5,965,332 -0.00(-0.28%)
Oct 09, 2003 0.9625 0.9807 0.9583 0.9667 15,316,323 +0.00(+0.43%)
Oct 08, 2003 0.9613 0.9613 0.9553 0.9625 8,596,284 +0.02(+1.93%)
Oct 07, 2003 0.9492 0.9507 0.9397 0.9442 6,848,890 -0.00(-0.52%)
Oct 06, 2003 0.9378 0.9526 0.9328 0.9492 11,740,016 +0.01(+1.01%)
Oct 03, 2003 0.9374 0.9473 0.9279 0.9397 20,463,838 +0.02(+1.69%)
Oct 02, 2003 0.8857 0.9267 0.8838 0.9241 30,927,164 +0.04(+4.70%)
Oct 01, 2003 0.8803 0.8849 0.8746 0.8826 21,440,748 +0.01(+1.22%)
Sep 30, 2003 0.8591 0.8746 0.8442 0.8720 14,015,967 +0.01(+1.73%)
Sep 29, 2003 0.8526 0.8572 0.8381 0.8572 11,820,220 +0.01(+0.85%)
Sep 26, 2003 0.8397 0.8499 0.8385 0.8499 17,993,294 +0.00(+0.54%)
Sep 25, 2003 0.8644 0.8644 0.8397 0.8454 17,790,812 -0.01(-0.94%)
Sep 24, 2003 0.8473 0.8610 0.8465 0.8534 23,110,568 +0.02(+2.05%)
Sep 23, 2003 0.8553 0.8587 0.8309 0.8362 20,119,356 -0.02(-2.22%)
Sep 22, 2003 0.8602 0.8625 0.8511 0.8553 12,095,017 -0.02(-2.17%)
Sep 19, 2003 0.8899 0.8899 0.8632 0.8743 12,192,313 -0.00(-0.48%)
Sep 18, 2003 0.8883 0.8929 0.8731 0.8784 22,576,752 +0.01(+0.65%)
Sep 17, 2003 0.8861 0.8883 0.8670 0.8727 13,158,705 -0.01(-1.08%)
Sep 16, 2003 0.8826 0.8891 0.8796 0.8823 9,372,027 +0.00(+0.22%)
Sep 15, 2003 0.8997 0.9047 0.8765 0.8803 18,528,424 -0.02(-1.95%)
Sep 12, 2003 0.9108 0.9138 0.8978 0.8978 9,243,175 -0.01(-1.21%)
Sep 11, 2003 0.9070 0.9157 0.9039 0.9089 17,043,994 +0.01(+0.89%)
Sep 10, 2003 0.8781 0.9089 0.8720 0.9009 11,751,849 +0.02(+1.72%)
Sep 09, 2003 0.9066 0.9066 0.8803 0.8857 8,998,619 -0.03(-3.04%)
Sep 08, 2003 0.9286 0.9408 0.9131 0.9134 11,818,905 -0.00(-0.25%)
Sep 05, 2003 0.8990 0.9283 0.8990 0.9157 21,497,286 +0.01(+1.43%)
Sep 04, 2003 0.8765 0.9047 0.8762 0.9028 23,612,828 +0.04(+4.44%)
Sep 03, 2003 0.8355 0.8667 0.8355 0.8644 24,664,684 +0.03(+3.55%)
Sep 02, 2003 0.8351 0.8370 0.8298 0.8347 17,901,256 -0.01(-0.68%)
Aug 29, 2003 0.8267 0.8446 0.8225 0.8404 14,228,968 +0.01(+0.91%)
Aug 28, 2003 0.8267 0.8385 0.8142 0.8328 15,040,211 +0.02(+1.96%)
Aug 27, 2003 0.7963 0.8206 0.7963 0.8168 11,788,664 +0.03(+3.27%)
Aug 26, 2003 0.7807 0.7986 0.7796 0.7910 10,268,734 +0.01(+0.78%)
Aug 25, 2003 0.7963 0.7967 0.7819 0.7849 5,731,294 -0.01(-1.43%)
Aug 22, 2003 0.7929 0.7967 0.7872 0.7963 8,032,227 +0.01(+1.16%)
Aug 21, 2003 0.7868 0.7948 0.7826 0.7872 11,374,496 +0.00(+0.10%)
Aug 20, 2003 0.7834 0.7978 0.7743 0.7864 12,701,148 -0.00(-0.43%)
Aug 19, 2003 0.8024 0.8035 0.7822 0.7898 12,146,295 -0.01(-1.33%)
Aug 18, 2003 0.8005 0.8149 0.8005 0.8005 14,286,820 +0.01(+1.10%)
Aug 15, 2003 0.7872 0.8009 0.7853 0.7917 8,163,709 -0.02(-2.44%)
Aug 14, 2003 0.7876 0.8119 0.7872 0.8115 12,925,982 +0.03(+3.59%)
Aug 13, 2003 0.7819 0.7891 0.7758 0.7834 5,879,869 +0.00(+0.24%)
Aug 12, 2003 0.7864 0.7921 0.7750 0.7815 5,125,163 -0.00(-0.39%)
Aug 11, 2003 0.7853 0.7910 0.7800 0.7845 6,161,240 -0.00(-0.19%)
Aug 08, 2003 0.7739 0.7879 0.7731 0.7860 9,928,196 +0.02(+2.84%)
Aug 07, 2003 0.7244 0.7682 0.7244 0.7644 13,651,762 +0.04(+5.46%)
Aug 06, 2003 0.7358 0.7396 0.7206 0.7248 6,203,314 -0.02(-2.31%)
Aug 05, 2003 0.7187 0.7419 0.7187 0.7419 13,177,113 +0.03(+4.05%)
Aug 04, 2003 0.7222 0.7222 0.6997 0.7130 16,504,919 -0.02(-2.19%)
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.