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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2003 1.120 1.129 1.119 1.127 3,477,646 +0.01(+0.58%)
Dec 30, 2003 1.124 1.130 1.117 1.120 7,975,229 -0.01(-0.68%)
Dec 29, 2003 1.089 1.131 1.089 1.128 11,559,280 +0.05(+4.24%)
Dec 26, 2003 1.102 1.102 1.074 1.082 5,116,551 -0.02(-1.47%)
Dec 24, 2003 1.092 1.104 1.089 1.098 3,068,893 -0.00(-0.24%)
Dec 23, 2003 1.119 1.117 1.091 1.101 13,246,198 -0.02(-1.65%)
Dec 22, 2003 1.089 1.122 1.089 1.119 16,176,245 +0.03(+2.58%)
Dec 19, 2003 1.090 1.096 1.088 1.091 12,006,963 +0.00(+0.25%)
Dec 18, 2003 1.059 1.090 1.058 1.089 13,029,494 +0.03(+2.43%)
Dec 17, 2003 1.042 1.064 1.042 1.063 10,604,225 +0.02(+1.96%)
Dec 16, 2003 1.042 1.043 1.038 1.042 10,951,990 +0.01(+0.71%)
Dec 15, 2003 1.050 1.050 1.027 1.035 13,072,316 -0.01(-1.10%)
Dec 12, 2003 1.056 1.060 1.033 1.047 20,755,578 +0.00(+0.04%)
Dec 11, 2003 1.027 1.058 1.026 1.046 30,581,226 +0.02(+2.22%)
Dec 10, 2003 1.030 1.037 1.018 1.023 23,173,062 +0.01(+0.53%)
Dec 09, 2003 0.9895 1.038 0.9872 1.018 34,962,024 +0.04(+4.22%)
Dec 08, 2003 0.9737 0.9818 0.9687 0.9768 11,516,459 +0.00(+0.00%)
Dec 05, 2003 0.9671 0.9799 0.9671 0.9768 9,414,299 +0.01(+0.80%)
Dec 04, 2003 0.9675 0.9698 0.9587 0.9691 18,409,464 +0.00(+0.16%)
Dec 03, 2003 0.9710 0.9729 0.9668 0.9675 13,551,141 -0.01(-1.06%)
Dec 02, 2003 0.9749 0.9795 0.9621 0.9779 9,668,635 -0.00(-0.20%)
Dec 01, 2003 0.9402 0.9776 0.9402 0.9799 16,860,096 +0.05(+5.65%)
Nov 28, 2003 0.9271 0.9317 0.9255 0.9275 6,122,214 +0.00(+0.25%)
Nov 26, 2003 0.9375 0.9375 0.9228 0.9251 14,534,744 -0.01(-1.03%)
Nov 25, 2003 0.9421 0.9421 0.9325 0.9348 15,009,676 -0.01(-0.98%)
Nov 24, 2003 0.9383 0.9456 0.9305 0.9440 19,360,626 +0.01(+1.03%)
Nov 21, 2003 0.9305 0.9305 0.9221 0.9344 12,662,265 -0.01(-1.14%)
Nov 20, 2003 0.9575 0.9587 0.9452 0.9452 9,131,416 -0.01(-1.49%)
Nov 19, 2003 0.9433 0.9537 0.9433 0.9594 10,883,216 +0.02(+1.59%)
Nov 18, 2003 0.9367 0.9456 0.9348 0.9444 9,599,860 +0.01(+1.49%)
Nov 17, 2003 0.9367 0.9371 0.9286 0.9305 14,534,744 -0.01(-1.31%)
Nov 14, 2003 0.9440 0.9556 0.9402 0.9429 9,462,312 -0.01(-0.93%)
Nov 13, 2003 0.9325 0.9571 0.9267 0.9517 17,434,946 +0.02(+1.86%)
Nov 12, 2003 0.9248 0.9398 0.9248 0.9344 13,914,477 +0.03(+2.75%)
Nov 11, 2003 0.9248 0.9248 0.9094 0.9094 13,215,055 -0.02(-1.67%)
Nov 10, 2003 0.9225 0.9248 0.9159 0.9248 8,355,434 -0.01(-1.32%)
Nov 07, 2003 0.9421 0.9429 0.9313 0.9371 10,696,357 -0.00(-0.04%)
Nov 06, 2003 0.9163 0.9375 0.9105 0.9375 15,895,957 +0.03(+3.36%)
Nov 05, 2003 0.9344 0.9398 0.9016 0.9070 15,228,976 -0.02(-1.92%)
Nov 04, 2003 0.9344 0.9409 0.9209 0.9248 8,961,855 -0.00(-0.29%)
Nov 03, 2003 0.9132 0.9317 0.9109 0.9275 26,855,356 +0.02(+2.43%)
Oct 31, 2003 0.9174 0.9174 0.8989 0.9055 14,166,217 -0.01(-1.14%)
Oct 30, 2003 0.9340 0.9340 0.9090 0.9159 7,353,664 -0.02(-1.65%)
Oct 29, 2003 0.9402 0.9494 0.9313 0.9313 10,907,871 -0.01(-0.90%)
Oct 28, 2003 0.9209 0.9402 0.9194 0.9398 19,691,522 +0.03(+3.57%)
Oct 27, 2003 0.9198 0.9228 0.9051 0.9074 11,948,569 -0.00(-0.46%)
Oct 24, 2003 0.9016 0.9248 0.8993 0.9117 14,356,969 +0.00(+0.25%)
Oct 23, 2003 0.9113 0.9132 0.8947 0.9094 9,817,862 -0.02(-1.67%)
Oct 22, 2003 0.9436 0.9436 0.9209 0.9248 13,033,387 -0.02(-2.04%)
Oct 21, 2003 0.9440 0.9494 0.9402 0.9440 15,539,109 +0.01(+0.70%)
Oct 20, 2003 0.9394 0.9394 0.9302 0.9375 8,609,769 -0.00(-0.29%)
Oct 17, 2003 0.9440 0.9506 0.9367 0.9402 17,569,898 -0.01(-0.61%)
Oct 16, 2003 0.9710 0.9706 0.9417 0.9460 16,341,044 -0.03(-2.58%)
Oct 15, 2003 0.9818 0.9883 0.9606 0.9710 9,419,490 -0.01(-0.55%)
Oct 14, 2003 0.9984 0.9984 0.9764 0.9764 11,155,718 -0.02(-2.16%)
Oct 13, 2003 0.9768 1.000 0.9806 0.9980 11,125,872 +0.02(+2.17%)
Oct 10, 2003 0.9768 0.9787 0.9702 0.9768 5,887,343 -0.00(-0.28%)
Oct 09, 2003 0.9752 0.9937 0.9710 0.9795 15,116,082 +0.00(+0.43%)
Oct 08, 2003 0.9741 0.9741 0.9679 0.9752 8,483,899 +0.02(+1.93%)
Oct 07, 2003 0.9618 0.9633 0.9521 0.9567 6,759,350 -0.01(-0.52%)
Oct 06, 2003 0.9502 0.9652 0.9452 0.9618 11,586,531 +0.01(+1.01%)
Oct 03, 2003 0.9498 0.9598 0.9402 0.9521 20,196,300 +0.02(+1.69%)
Oct 02, 2003 0.8974 0.9390 0.8955 0.9363 30,522,832 +0.04(+4.70%)
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.