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 (%)
Jun 30, 2003 0.7250 0.7389 0.7168 0.7389 8,699,861 +0.02(+3.19%)
Jun 27, 2003 0.7097 0.7217 0.7086 0.7160 7,631,433 +0.01(+1.06%)
Jun 26, 2003 0.7142 0.7172 0.7048 0.7086 12,033,515 -0.01(-2.07%)
Jun 25, 2003 0.7164 0.7344 0.7164 0.7235 20,301,458 +0.00(+0.62%)
Jun 24, 2003 0.7074 0.7228 0.7074 0.7190 11,136,250 +0.01(+1.48%)
Jun 23, 2003 0.7276 0.7276 0.7067 0.7086 14,373,625 -0.01(-1.35%)
Jun 20, 2003 0.7366 0.7385 0.7123 0.7183 13,881,534 -0.03(-4.33%)
Jun 19, 2003 0.7587 0.7609 0.7493 0.7508 6,097,658 -0.01(-1.04%)
Jun 18, 2003 0.7691 0.7721 0.7467 0.7587 8,309,397 -0.02(-2.26%)
Jun 17, 2003 0.7744 0.7830 0.7729 0.7762 6,611,145 -0.00(-0.14%)
Jun 16, 2003 0.7852 0.7886 0.7710 0.7774 6,041,496 -0.00(-0.53%)
Jun 13, 2003 0.7721 0.7833 0.7609 0.7815 8,628,989 +0.01(+1.95%)
Jun 12, 2003 0.7587 0.7684 0.7564 0.7665 9,343,057 +0.00(+0.44%)
Jun 11, 2003 0.7418 0.7650 0.7374 0.7632 13,056,478 +0.02(+2.05%)
Jun 10, 2003 0.7628 0.7703 0.7415 0.7478 13,937,696 -0.01(-1.86%)
Jun 09, 2003 0.7777 0.7777 0.7594 0.7620 4,525,104 -0.01(-1.12%)
Jun 06, 2003 0.7796 0.7901 0.7673 0.7706 16,854,142 +0.01(+1.18%)
Jun 05, 2003 0.7583 0.7710 0.7486 0.7617 9,907,358 +0.01(+1.65%)
Jun 04, 2003 0.7347 0.7568 0.7329 0.7493 14,115,545 +0.03(+4.16%)
Jun 03, 2003 0.7172 0.7209 0.7093 0.7194 7,315,853 -0.00(-0.31%)
Jun 02, 2003 0.7235 0.7284 0.7104 0.7217 9,238,755 +0.01(+0.78%)
May 30, 2003 0.7224 0.7235 0.7097 0.7160 8,452,478 -0.01(-0.93%)
May 29, 2003 0.7329 0.7385 0.7217 0.7228 9,902,009 +0.00(+0.00%)
May 28, 2003 0.7183 0.7246 0.7164 0.7228 10,126,660 +0.01(+1.95%)
May 27, 2003 0.6951 0.7160 0.6884 0.7089 24,531,040 -0.02(-2.47%)
May 23, 2003 0.7235 0.7329 0.7217 0.7269 9,522,243 -0.00(-0.26%)
May 22, 2003 0.7209 0.7344 0.7142 0.7288 8,373,583 +0.01(+1.94%)
May 21, 2003 0.7123 0.7179 0.7011 0.7149 22,133,430 +0.00(+0.68%)
May 20, 2003 0.6955 0.7101 0.6932 0.7101 11,953,283 +0.00(+0.26%)
May 19, 2003 0.7198 0.7254 0.7048 0.7082 9,138,465 -0.03(-4.10%)
May 16, 2003 0.7478 0.7486 0.7179 0.7385 17,429,140 +0.00(+0.05%)
May 15, 2003 0.7471 0.7497 0.7321 0.7381 13,322,582 -0.02(-2.03%)
May 14, 2003 0.7564 0.7590 0.7448 0.7534 13,596,709 +0.00(+0.25%)
May 13, 2003 0.7538 0.7635 0.7478 0.7516 31,330,732 +0.01(+0.90%)
May 12, 2003 0.7217 0.7534 0.7217 0.7448 15,090,368 +0.01(+2.00%)
May 09, 2003 0.7142 0.7359 0.7112 0.7303 22,236,396 +0.03(+4.22%)
May 08, 2003 0.7116 0.7131 0.7003 0.7007 19,817,390 -0.01(-1.47%)
May 07, 2003 0.7030 0.7142 0.6992 0.7112 16,830,072 +0.02(+2.53%)
May 06, 2003 0.6917 0.7030 0.6917 0.6936 11,232,529 +0.00(+0.00%)
May 05, 2003 0.6940 0.6985 0.6887 0.6936 10,321,892 -0.00(-0.38%)
May 02, 2003 0.6917 0.7030 0.6906 0.6962 16,533,213 +0.01(+1.42%)
May 01, 2003 0.6910 0.7007 0.6738 0.6865 11,711,249 -0.01(-1.02%)
Apr 30, 2003 0.6899 0.7011 0.6865 0.6936 16,823,386 +0.02(+3.46%)
Apr 29, 2003 0.6689 0.6831 0.6663 0.6704 18,535,010 +0.02(+2.34%)
Apr 28, 2003 0.6394 0.6600 0.6375 0.6551 11,478,575 +0.01(+1.57%)
Apr 25, 2003 0.6461 0.6502 0.6413 0.6450 9,234,743 -0.00(-0.58%)
Apr 24, 2003 0.6521 0.6529 0.6450 0.6487 16,530,538 -0.01(-1.03%)
Apr 23, 2003 0.6420 0.6618 0.6338 0.6555 30,184,746 +0.02(+2.57%)
Apr 22, 2003 0.6338 0.6413 0.6263 0.6390 17,659,140 +0.00(+0.35%)
Apr 21, 2003 0.6375 0.6401 0.6323 0.6368 5,009,173 -0.00(-0.12%)
Apr 17, 2003 0.6319 0.6394 0.6263 0.6375 29,044,110 +0.02(+3.27%)
Apr 16, 2003 0.6158 0.6207 0.6095 0.6173 36,910,892 +0.00(+0.67%)
Apr 15, 2003 0.5934 0.6132 0.5934 0.6132 15,274,902 +0.02(+3.21%)
Apr 14, 2003 0.5878 0.5979 0.5878 0.5941 16,438,271 +0.01(+1.08%)
Apr 11, 2003 0.5870 0.5927 0.5829 0.5878 12,699,444 +0.01(+1.88%)
Apr 10, 2003 0.5848 0.5983 0.5769 0.5769 14,190,428 -0.01(-1.34%)
Apr 09, 2003 0.5893 0.5927 0.5784 0.5848 16,656,236 +0.00(+0.13%)
Apr 08, 2003 0.6188 0.6207 0.5829 0.5841 30,131,258 -0.03(-5.33%)
Apr 07, 2003 0.6472 0.6487 0.6151 0.6170 24,235,518 -0.01(-1.49%)
Apr 04, 2003 0.6226 0.6312 0.6166 0.6263 13,378,744 +0.01(+1.33%)
Apr 03, 2003 0.6151 0.6304 0.6140 0.6181 14,881,764 +0.01(+1.66%)
Apr 02, 2003 0.6113 0.6170 0.6061 0.6080 11,974,678 +0.01(+2.26%)
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.