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 0.7374 0.7514 0.7290 0.7514 8,554,210 +0.02(+3.19%)
Jun 27, 2003 0.7218 0.7339 0.7206 0.7282 7,503,670 +0.01(+1.06%)
Jun 26, 2003 0.7263 0.7294 0.7168 0.7206 11,832,053 -0.02(-2.07%)
Jun 25, 2003 0.7286 0.7469 0.7286 0.7358 19,961,576 +0.00(+0.62%)
Jun 24, 2003 0.7195 0.7351 0.7195 0.7313 10,949,810 +0.01(+1.48%)
Jun 23, 2003 0.7400 0.7400 0.7187 0.7206 14,132,986 -0.01(-1.35%)
Jun 20, 2003 0.7492 0.7511 0.7244 0.7305 13,649,133 -0.03(-4.33%)
Jun 19, 2003 0.7716 0.7739 0.7621 0.7636 5,995,573 -0.01(-1.04%)
Jun 18, 2003 0.7822 0.7853 0.7594 0.7716 8,170,283 -0.02(-2.26%)
Jun 17, 2003 0.7876 0.7963 0.7860 0.7895 6,500,463 -0.00(-0.14%)
Jun 16, 2003 0.7986 0.8020 0.7841 0.7906 5,940,350 -0.00(-0.53%)
Jun 13, 2003 0.7853 0.7967 0.7739 0.7948 8,484,525 +0.02(+1.95%)
Jun 12, 2003 0.7716 0.7815 0.7693 0.7796 9,186,638 +0.00(+0.44%)
Jun 11, 2003 0.7545 0.7781 0.7499 0.7762 12,837,889 +0.02(+2.05%)
Jun 10, 2003 0.7758 0.7834 0.7541 0.7606 13,704,355 -0.01(-1.86%)
Jun 09, 2003 0.7910 0.7910 0.7723 0.7750 4,449,346 -0.01(-1.12%)
Jun 06, 2003 0.7929 0.8035 0.7803 0.7838 16,571,974 +0.01(+1.18%)
Jun 05, 2003 0.7712 0.7841 0.7613 0.7746 9,741,491 +0.01(+1.65%)
Jun 04, 2003 0.7473 0.7697 0.7453 0.7621 13,879,226 +0.03(+4.16%)
Jun 03, 2003 0.7294 0.7332 0.7214 0.7317 7,193,373 -0.00(-0.31%)
Jun 02, 2003 0.7358 0.7408 0.7225 0.7339 9,084,082 +0.01(+0.78%)
May 30, 2003 0.7347 0.7358 0.7218 0.7282 8,310,969 -0.01(-0.93%)
May 29, 2003 0.7453 0.7511 0.7339 0.7351 9,736,232 +0.00(+0.00%)
May 28, 2003 0.7305 0.7370 0.7286 0.7351 9,957,122 +0.01(+1.95%)
May 27, 2003 0.7069 0.7282 0.7001 0.7210 24,120,348 -0.02(-2.47%)
May 23, 2003 0.7358 0.7453 0.7339 0.7393 9,362,824 -0.00(-0.26%)
May 22, 2003 0.7332 0.7469 0.7263 0.7412 8,233,394 +0.01(+1.94%)
May 21, 2003 0.7244 0.7301 0.7130 0.7271 21,762,878 +0.00(+0.68%)
May 20, 2003 0.7073 0.7222 0.7050 0.7222 11,753,164 +0.00(+0.26%)
May 19, 2003 0.7320 0.7377 0.7168 0.7203 8,985,471 -0.03(-4.10%)
May 16, 2003 0.7606 0.7613 0.7301 0.7511 17,137,346 +0.00(+0.05%)
May 15, 2003 0.7598 0.7625 0.7446 0.7507 13,099,538 -0.02(-2.03%)
May 14, 2003 0.7693 0.7720 0.7575 0.7663 13,369,076 +0.00(+0.25%)
May 13, 2003 0.7666 0.7765 0.7606 0.7644 30,806,202 +0.01(+0.90%)
May 12, 2003 0.7339 0.7663 0.7339 0.7575 14,837,729 +0.01(+2.00%)
May 09, 2003 0.7263 0.7484 0.7233 0.7427 21,864,120 +0.03(+4.22%)
May 08, 2003 0.7237 0.7252 0.7123 0.7126 19,485,612 -0.01(-1.47%)
May 07, 2003 0.7149 0.7263 0.7111 0.7233 16,548,308 +0.02(+2.53%)
May 06, 2003 0.7035 0.7149 0.7035 0.7054 11,044,477 +0.00(+0.00%)
May 05, 2003 0.7058 0.7104 0.7005 0.7054 10,149,085 -0.00(-0.38%)
May 02, 2003 0.7035 0.7149 0.7024 0.7081 16,256,418 +0.01(+1.42%)
May 01, 2003 0.7028 0.7126 0.6853 0.6982 11,515,182 -0.01(-1.02%)
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%)
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.