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 )

15.23 -0.33 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 29, 2003 0.8519 0.8704 0.8476 0.8661 13,807,839 +0.01(+0.91%)
Aug 28, 2003 0.8519 0.8641 0.8390 0.8582 14,595,072 +0.02(+1.96%)
Aug 27, 2003 0.8206 0.8457 0.8206 0.8418 11,439,760 +0.03(+3.27%)
Aug 26, 2003 0.8045 0.8229 0.8034 0.8151 9,964,814 +0.01(+0.78%)
Aug 25, 2003 0.8206 0.8210 0.8057 0.8088 5,561,667 -0.01(-1.43%)
Aug 22, 2003 0.8171 0.8210 0.8112 0.8206 7,794,500 +0.01(+1.16%)
Aug 21, 2003 0.8108 0.8190 0.8065 0.8112 11,037,850 +0.00(+0.10%)
Aug 20, 2003 0.8073 0.8222 0.7979 0.8104 12,325,238 -0.00(-0.43%)
Aug 19, 2003 0.8269 0.8280 0.8061 0.8139 11,786,806 -0.01(-1.33%)
Aug 18, 2003 0.8249 0.8398 0.8249 0.8249 13,863,978 +0.01(+1.10%)
Aug 15, 2003 0.8112 0.8253 0.8092 0.8159 7,922,091 -0.02(-2.44%)
Aug 14, 2003 0.8116 0.8367 0.8112 0.8363 12,543,417 +0.03(+3.59%)
Aug 13, 2003 0.8057 0.8131 0.7994 0.8073 5,705,845 +0.00(+0.24%)
Aug 12, 2003 0.8104 0.8163 0.7986 0.8053 4,973,476 -0.00(-0.39%)
Aug 11, 2003 0.8092 0.8151 0.8037 0.8084 5,978,888 -0.00(-0.19%)
Aug 08, 2003 0.7975 0.8120 0.7967 0.8100 9,634,355 +0.02(+2.84%)
Aug 07, 2003 0.7465 0.7916 0.7465 0.7877 13,247,716 +0.04(+5.46%)
Aug 06, 2003 0.7583 0.7622 0.7426 0.7469 6,019,717 -0.02(-2.31%)
Aug 05, 2003 0.7407 0.7646 0.7407 0.7646 12,787,115 +0.03(+4.05%)
Aug 04, 2003 0.7442 0.7442 0.7211 0.7348 16,016,429 -0.02(-2.19%)
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.