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 (%)
Apr 30, 2003 0.7016 0.7130 0.6982 0.7054 16,541,734 +0.02(+3.46%)
Apr 29, 2003 0.6803 0.6948 0.6777 0.6818 18,224,702 +0.02(+2.34%)
Apr 28, 2003 0.6503 0.6712 0.6484 0.6663 11,286,403 +0.01(+1.57%)
Apr 25, 2003 0.6571 0.6613 0.6522 0.6560 9,080,138 -0.00(-0.58%)
Apr 24, 2003 0.6632 0.6640 0.6560 0.6598 16,253,788 -0.01(-1.03%)
Apr 23, 2003 0.6529 0.6731 0.6446 0.6666 29,679,402 +0.02(+2.57%)
Apr 22, 2003 0.6446 0.6522 0.6370 0.6499 17,363,496 +0.00(+0.35%)
Apr 21, 2003 0.6484 0.6510 0.6431 0.6476 4,925,310 -0.00(-0.12%)
Apr 17, 2003 0.6427 0.6503 0.6370 0.6484 28,557,862 +0.02(+3.27%)
Apr 16, 2003 0.6263 0.6313 0.6199 0.6278 36,292,940 +0.00(+0.67%)
Apr 15, 2003 0.6035 0.6237 0.6035 0.6237 15,019,174 +0.02(+3.21%)
Apr 14, 2003 0.5978 0.6081 0.5978 0.6043 16,163,066 +0.01(+1.08%)
Apr 11, 2003 0.5970 0.6027 0.5929 0.5978 12,486,833 +0.01(+1.88%)
Apr 10, 2003 0.5948 0.6084 0.5868 0.5868 13,952,856 -0.01(-1.34%)
Apr 09, 2003 0.5993 0.6027 0.5883 0.5948 16,377,381 +0.00(+0.13%)
Apr 08, 2003 0.6294 0.6313 0.5929 0.5940 29,626,808 -0.03(-5.33%)
Apr 07, 2003 0.6583 0.6598 0.6256 0.6275 23,829,774 -0.01(-1.49%)
Apr 04, 2003 0.6332 0.6419 0.6271 0.6370 13,154,761 +0.01(+1.33%)
Apr 03, 2003 0.6256 0.6412 0.6244 0.6286 14,632,617 +0.01(+1.66%)
Apr 02, 2003 0.6218 0.6275 0.6164 0.6183 11,774,201 +0.01(+2.26%)
Apr 01, 2003 0.5841 0.6046 0.5841 0.6046 5,793,091 +0.03(+4.95%)
Mar 31, 2003 0.5773 0.5811 0.5716 0.5761 10,810,439 -0.00(-0.85%)
Mar 28, 2003 0.5685 0.5910 0.5674 0.5811 12,705,093 +0.01(+2.00%)
Mar 27, 2003 0.5621 0.5704 0.5533 0.5697 17,897,312 +0.00(+0.13%)
Mar 26, 2003 0.5837 0.5837 0.5685 0.5689 27,908,340 -0.01(-2.54%)
Mar 25, 2003 0.5742 0.5872 0.5700 0.5837 9,077,508 -0.00(-0.65%)
Mar 24, 2003 0.6005 0.6005 0.5761 0.5875 5,752,331 -0.01(-2.34%)
Mar 21, 2003 0.6065 0.6081 0.5913 0.6016 10,634,253 +0.01(+1.41%)
Mar 20, 2003 0.5814 0.5944 0.5719 0.5932 12,953,593 +0.01(+1.30%)
Mar 19, 2003 0.5811 0.5906 0.5780 0.5856 12,188,369 +0.00(+0.59%)
Mar 18, 2003 0.5731 0.5841 0.5621 0.5822 16,637,715 +0.02(+3.10%)
Mar 17, 2003 0.5590 0.5773 0.5529 0.5647 9,566,621 -0.01(-0.93%)
Mar 14, 2003 0.5837 0.5837 0.5617 0.5700 10,242,437 -0.00(-0.20%)
Mar 13, 2003 0.5685 0.5780 0.5449 0.5712 28,902,344 +0.01(+1.83%)
Mar 12, 2003 0.5400 0.5632 0.5381 0.5609 20,788,598 +0.02(+4.31%)
Mar 11, 2003 0.5119 0.5480 0.5103 0.5377 16,731,068 +0.02(+4.74%)
Mar 10, 2003 0.5141 0.5217 0.5081 0.5134 17,709,292 -0.01(-2.24%)
Mar 07, 2003 0.5020 0.5290 0.5020 0.5252 13,304,650 +0.02(+2.98%)
Mar 06, 2003 0.4963 0.5115 0.4963 0.5100 12,564,407 +0.02(+3.15%)
Mar 05, 2003 0.4982 0.4982 0.4906 0.4944 20,905,616 -0.01(-1.66%)
Mar 04, 2003 0.5134 0.5134 0.5008 0.5027 6,200,685 -0.01(-2.00%)
Mar 03, 2003 0.5160 0.5191 0.5081 0.5130 5,666,868 +0.00(+0.90%)
Feb 28, 2003 0.5004 0.5088 0.5001 0.5084 12,146,295 +0.01(+2.77%)
Feb 27, 2003 0.4982 0.4982 0.4883 0.4947 20,530,894 +0.00(+0.54%)
Feb 26, 2003 0.5046 0.5122 0.4906 0.4921 10,288,456 -0.01(-1.75%)
Feb 25, 2003 0.5039 0.5054 0.4985 0.5008 24,188,718 -0.02(-3.66%)
Feb 24, 2003 0.5294 0.5343 0.5172 0.5198 9,369,398 -0.01(-1.87%)
Feb 21, 2003 0.5271 0.5305 0.5214 0.5297 9,989,992 +0.00(+0.87%)
Feb 20, 2003 0.5343 0.5343 0.5160 0.5252 15,361,026 -0.01(-1.57%)
Feb 19, 2003 0.5324 0.5377 0.5240 0.5335 6,404,481 -0.01(-1.75%)
Feb 18, 2003 0.5248 0.5430 0.5221 0.5430 11,633,516 +0.02(+3.48%)
Feb 14, 2003 0.5259 0.5351 0.5191 0.5248 5,031,811 +0.00(+0.15%)
Feb 13, 2003 0.5335 0.5343 0.5229 0.5240 6,764,742 -0.02(-3.77%)
Feb 12, 2003 0.5370 0.5499 0.5351 0.5446 5,866,721 +0.00(+0.14%)
Feb 11, 2003 0.5514 0.5602 0.5339 0.5438 7,409,003 +0.00(+0.70%)
Feb 10, 2003 0.5248 0.5449 0.5244 0.5400 12,789,241 +0.02(+2.90%)
Feb 07, 2003 0.5419 0.5495 0.5229 0.5248 10,669,753 -0.00(-0.50%)
Feb 06, 2003 0.5248 0.5324 0.5210 0.5274 22,746,362 -0.02(-3.28%)
Feb 05, 2003 0.5514 0.5628 0.5449 0.5453 10,472,531 -0.01(-1.31%)
Feb 04, 2003 0.5533 0.5564 0.5476 0.5525 7,473,429 -0.02(-3.20%)
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.