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 )

14.60 +0.04 (+0.28%)
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 27, 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 0.6681 0.6809 0.6605 0.6809 9,440,905 +0.02(+3.19%)
Jun 27, 2003 0.6540 0.6650 0.6530 0.6598 8,281,470 +0.01(+1.06%)
Jun 26, 2003 0.6581 0.6609 0.6495 0.6530 13,058,516 -0.01(-2.07%)
Jun 25, 2003 0.6602 0.6767 0.6602 0.6667 22,030,712 +0.00(+0.62%)
Jun 24, 2003 0.6519 0.6660 0.6519 0.6626 12,084,823 +0.01(+1.48%)
Jun 23, 2003 0.6705 0.6705 0.6512 0.6530 15,597,954 -0.01(-1.35%)
Jun 20, 2003 0.6788 0.6805 0.6564 0.6619 15,063,946 -0.03(-4.33%)
Jun 19, 2003 0.6991 0.7012 0.6905 0.6919 6,617,050 -0.01(-1.04%)
Jun 18, 2003 0.7088 0.7115 0.6881 0.6991 9,017,181 -0.02(-2.26%)
Jun 17, 2003 0.7136 0.7215 0.7122 0.7153 7,174,275 -0.00(-0.14%)
Jun 16, 2003 0.7236 0.7267 0.7105 0.7163 6,556,103 -0.00(-0.53%)
Jun 13, 2003 0.7115 0.7219 0.7012 0.7201 9,363,996 +0.01(+1.95%)
Jun 12, 2003 0.6991 0.7081 0.6971 0.7064 10,138,888 +0.00(+0.44%)
Jun 11, 2003 0.6836 0.7050 0.6795 0.7033 14,168,613 +0.01(+2.05%)
Jun 10, 2003 0.7029 0.7098 0.6833 0.6891 15,124,893 -0.01(-1.86%)
Jun 09, 2003 0.7167 0.7167 0.6998 0.7022 4,910,547 -0.01(-1.12%)
Jun 06, 2003 0.7184 0.7281 0.7070 0.7101 18,289,758 +0.01(+1.18%)
Jun 05, 2003 0.6988 0.7105 0.6898 0.7019 10,751,255 +0.01(+1.65%)
Jun 04, 2003 0.6771 0.6974 0.6753 0.6905 15,317,890 +0.03(+4.16%)
Jun 03, 2003 0.6609 0.6643 0.6536 0.6629 7,939,008 -0.00(-0.31%)
Jun 02, 2003 0.6667 0.6712 0.6547 0.6650 10,025,701 +0.01(+0.78%)
May 30, 2003 0.6657 0.6667 0.6540 0.6598 9,172,450 -0.01(-0.93%)
May 29, 2003 0.6753 0.6805 0.6650 0.6660 10,745,450 +0.00(+0.00%)
May 28, 2003 0.6619 0.6678 0.6602 0.6660 10,989,236 +0.01(+1.95%)
May 27, 2003 0.6405 0.6598 0.6343 0.6533 26,620,566 -0.02(-2.47%)
May 23, 2003 0.6667 0.6753 0.6650 0.6698 10,333,336 -0.00(-0.26%)
May 22, 2003 0.6643 0.6767 0.6581 0.6716 9,086,835 +0.01(+1.94%)
May 21, 2003 0.6564 0.6616 0.6461 0.6588 24,018,730 +0.00(+0.68%)
May 20, 2003 0.6409 0.6543 0.6388 0.6543 12,971,449 +0.00(+0.26%)
May 19, 2003 0.6633 0.6685 0.6495 0.6526 9,916,868 -0.03(-4.10%)
May 16, 2003 0.6891 0.6898 0.6616 0.6805 18,913,734 +0.00(+0.05%)
May 15, 2003 0.6884 0.6909 0.6747 0.6802 14,457,383 -0.01(-2.03%)
May 14, 2003 0.6971 0.6995 0.6864 0.6943 14,754,860 +0.00(+0.25%)
May 13, 2003 0.6946 0.7036 0.6891 0.6926 33,999,448 +0.01(+0.90%)
May 12, 2003 0.6650 0.6943 0.6650 0.6864 16,375,747 +0.01(+2.00%)
May 09, 2003 0.6581 0.6781 0.6554 0.6729 24,130,466 +0.03(+4.22%)
May 08, 2003 0.6557 0.6571 0.6454 0.6457 21,505,412 -0.01(-1.47%)
May 07, 2003 0.6478 0.6581 0.6443 0.6554 18,263,638 +0.02(+2.53%)
May 06, 2003 0.6374 0.6478 0.6374 0.6392 12,189,302 +0.00(+0.00%)
May 05, 2003 0.6395 0.6436 0.6347 0.6392 11,201,098 -0.00(-0.38%)
May 02, 2003 0.6374 0.6478 0.6364 0.6416 17,941,492 +0.01(+1.42%)
May 01, 2003 0.6368 0.6457 0.6209 0.6326 12,708,799 -0.01(-1.02%)
Apr 30, 2003 0.6357 0.6461 0.6326 0.6392 18,256,382 +0.02(+3.46%)
Apr 29, 2003 0.6164 0.6295 0.6140 0.6178 20,113,800 +0.01(+2.34%)
Apr 28, 2003 0.5892 0.6082 0.5875 0.6037 12,456,306 +0.01(+1.57%)
Apr 25, 2003 0.5954 0.5992 0.5909 0.5944 10,021,348 -0.00(-0.58%)
Apr 24, 2003 0.6009 0.6016 0.5944 0.5978 17,938,590 -0.01(-1.03%)
Apr 23, 2003 0.5916 0.6099 0.5840 0.6040 32,755,848 +0.02(+2.57%)
Apr 22, 2003 0.5840 0.5909 0.5771 0.5889 19,163,324 +0.00(+0.35%)
Apr 21, 2003 0.5875 0.5899 0.5827 0.5868 5,435,848 -0.00(-0.12%)
Apr 17, 2003 0.5823 0.5892 0.5771 0.5875 31,518,054 +0.02(+3.27%)
Apr 16, 2003 0.5675 0.5720 0.5616 0.5689 40,054,916 +0.00(+0.67%)
Apr 15, 2003 0.5468 0.5651 0.5468 0.5651 16,576,000 +0.02(+3.21%)
Apr 14, 2003 0.5417 0.5510 0.5417 0.5475 17,838,464 +0.01(+1.08%)
Apr 11, 2003 0.5410 0.5461 0.5372 0.5417 13,781,167 +0.01(+1.88%)
Apr 10, 2003 0.5389 0.5513 0.5317 0.5317 15,399,152 -0.01(-1.34%)
Apr 09, 2003 0.5430 0.5461 0.5330 0.5389 18,074,994 +0.00(+0.13%)
Apr 08, 2003 0.5703 0.5720 0.5372 0.5382 32,697,804 -0.03(-5.33%)
Apr 07, 2003 0.5964 0.5978 0.5668 0.5685 26,299,870 -0.01(-1.49%)
Apr 04, 2003 0.5737 0.5816 0.5682 0.5771 14,518,330 +0.01(+1.33%)
Apr 03, 2003 0.5668 0.5809 0.5658 0.5696 16,149,374 +0.01(+1.66%)
Apr 02, 2003 0.5634 0.5685 0.5585 0.5603 12,994,667 +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.