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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2003 0.5583 0.5775 0.5544 0.5710 13,644,705 +0.01(+2.63%)
Jan 30, 2003 0.5602 0.5660 0.5510 0.5564 17,402,940 -0.00(-0.07%)
Jan 29, 2003 0.5302 0.5602 0.5267 0.5567 22,652,002 +0.03(+5.55%)
Jan 28, 2003 0.5321 0.5325 0.5217 0.5275 14,186,233 -0.00(-0.15%)
Jan 27, 2003 0.5159 0.5352 0.5140 0.5282 19,465,164 -0.01(-1.08%)
Jan 24, 2003 0.5583 0.5583 0.5306 0.5340 13,512,244 -0.04(-6.28%)
Jan 23, 2003 0.5748 0.5775 0.5629 0.5698 10,943,554 +0.00(+0.00%)
Jan 22, 2003 0.5891 0.5891 0.5668 0.5698 24,831,102 -0.03(-5.55%)
Jan 21, 2003 0.6083 0.6133 0.5995 0.6033 18,491,192 -0.02(-2.79%)
Jan 17, 2003 0.6599 0.6603 0.6207 0.6207 33,255,316 -0.05(-8.04%)
Jan 16, 2003 0.6730 0.6892 0.6699 0.6749 17,278,272 +0.00(+0.57%)
Jan 15, 2003 0.6788 0.6788 0.6642 0.6711 14,775,811 -0.02(-2.84%)
Jan 14, 2003 0.6911 0.6911 0.6776 0.6907 15,638,102 +0.01(+2.11%)
Jan 13, 2003 0.6738 0.6796 0.6661 0.6765 10,325,407 +0.00(+0.11%)
Jan 10, 2003 0.6622 0.6796 0.6622 0.6757 17,924,988 +0.03(+4.53%)
Jan 09, 2003 0.6284 0.6526 0.6257 0.6465 12,592,814 +0.03(+4.55%)
Jan 08, 2003 0.6199 0.6334 0.6149 0.6183 6,181,478 -0.01(-1.89%)
Jan 07, 2003 0.6199 0.6330 0.6180 0.6303 15,334,222 +0.00(+0.12%)
Jan 06, 2003 0.6064 0.6345 0.6064 0.6295 24,566,182 +0.05(+8.28%)
Jan 03, 2003 0.5899 0.5929 0.5787 0.5814 10,378,650 +0.00(+0.00%)
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.