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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 0.8377 0.8558 0.8334 0.8516 14,042,943 +0.01(+0.91%)
Aug 28, 2003 0.8377 0.8496 0.8250 0.8438 14,843,580 +0.02(+1.96%)
Aug 27, 2003 0.8069 0.8315 0.8069 0.8277 11,634,543 +0.03(+3.27%)
Aug 26, 2003 0.7911 0.8092 0.7899 0.8015 10,134,484 +0.01(+0.78%)
Aug 25, 2003 0.8069 0.8072 0.7922 0.7953 5,656,365 -0.01(-1.43%)
Aug 22, 2003 0.8034 0.8072 0.7976 0.8069 7,927,216 +0.01(+1.16%)
Aug 21, 2003 0.7972 0.8053 0.7930 0.7976 11,225,790 +0.00(+0.10%)
Aug 20, 2003 0.7938 0.8084 0.7845 0.7968 12,535,098 -0.00(-0.43%)
Aug 19, 2003 0.8130 0.8142 0.7926 0.8003 11,987,498 -0.01(-1.33%)
Aug 18, 2003 0.8111 0.8257 0.8111 0.8111 14,100,038 +0.01(+1.10%)
Aug 15, 2003 0.7976 0.8115 0.7957 0.8022 8,056,979 -0.02(-2.44%)
Aug 14, 2003 0.7980 0.8227 0.7976 0.8223 12,756,992 +0.03(+3.59%)
Aug 13, 2003 0.7922 0.7995 0.7860 0.7938 5,802,997 +0.00(+0.24%)
Aug 12, 2003 0.7968 0.8026 0.7853 0.7918 5,058,158 -0.00(-0.39%)
Aug 11, 2003 0.7957 0.8015 0.7903 0.7949 6,080,690 -0.00(-0.19%)
Aug 08, 2003 0.7841 0.7984 0.7834 0.7965 9,798,398 +0.02(+2.84%)
Aug 07, 2003 0.7340 0.7783 0.7340 0.7745 13,473,283 +0.04(+5.46%)
Aug 06, 2003 0.7456 0.7494 0.7302 0.7344 6,122,214 -0.02(-2.31%)
Aug 05, 2003 0.7283 0.7518 0.7283 0.7518 13,004,839 +0.03(+4.05%)
Aug 04, 2003 0.7317 0.7317 0.7090 0.7225 16,289,139 -0.02(-2.19%)
Aug 01, 2003 0.7710 0.7726 0.7352 0.7387 10,201,960 -0.04(-5.52%)
Jul 31, 2003 0.7938 0.7949 0.7783 0.7818 16,307,306 -0.01(-1.07%)
Jul 30, 2003 0.8026 0.8030 0.7880 0.7903 5,029,610 -0.01(-1.49%)
Jul 29, 2003 0.8015 0.8092 0.7976 0.8022 11,189,456 +0.00(+0.53%)
Jul 28, 2003 0.7976 0.7984 0.7903 0.7980 16,224,257 +0.00(+0.29%)
Jul 25, 2003 0.8053 0.8053 0.7926 0.7957 10,722,310 -0.01(-1.20%)
Jul 24, 2003 0.8149 0.8184 0.8026 0.8053 13,945,620 -0.01(-1.42%)
Jul 23, 2003 0.8169 0.8257 0.8123 0.8169 12,332,667 -0.01(-0.66%)
Jul 22, 2003 0.8200 0.8269 0.8149 0.8223 12,603,872 +0.01(+1.04%)
Jul 21, 2003 0.8149 0.8200 0.8130 0.8138 10,612,011 -0.00(-0.05%)
Jul 18, 2003 0.8107 0.8165 0.8099 0.8142 11,238,766 +0.01(+0.81%)
Jul 17, 2003 0.8099 0.8130 0.7999 0.8076 11,683,853 -0.01(-0.76%)
Jul 16, 2003 0.8153 0.8215 0.8076 0.8138 9,551,848 -0.01(-0.85%)
Jul 15, 2003 0.8034 0.8238 0.7999 0.8207 9,819,160 +0.02(+2.40%)
Jul 14, 2003 0.7938 0.8034 0.7926 0.8015 11,019,467 +0.02(+2.21%)
Jul 11, 2003 0.7872 0.7914 0.7799 0.7841 5,536,983 -0.00(-0.29%)
Jul 10, 2003 0.7941 0.7953 0.7826 0.7864 5,899,022 -0.02(-2.20%)
Jul 09, 2003 0.7968 0.8103 0.7957 0.8042 8,280,171 +0.01(+0.97%)
Jul 08, 2003 0.7853 0.7972 0.7807 0.7965 14,277,814 +0.01(+1.08%)
Jul 07, 2003 0.7841 0.7903 0.7807 0.7880 11,852,545 +0.01(+1.74%)
Jul 03, 2003 0.7676 0.7760 0.7602 0.7745 6,023,594 +0.01(+0.95%)
Jul 02, 2003 0.7664 0.7756 0.7637 0.7672 16,287,841 +0.00(+0.50%)
Jul 01, 2003 0.7548 0.7668 0.7510 0.7633 10,530,261 +0.00(+0.25%)
Jun 30, 2003 0.7471 0.7614 0.7387 0.7614 8,442,375 +0.02(+3.19%)
Jun 27, 2003 0.7313 0.7437 0.7302 0.7379 7,405,569 +0.01(+1.06%)
Jun 26, 2003 0.7360 0.7390 0.7263 0.7302 11,677,365 -0.02(-2.07%)
Jun 25, 2003 0.7383 0.7568 0.7383 0.7456 19,700,606 +0.00(+0.62%)
Jun 24, 2003 0.7290 0.7448 0.7290 0.7410 10,806,656 +0.01(+1.48%)
Jun 23, 2003 0.7498 0.7498 0.7283 0.7302 13,948,216 -0.01(-1.35%)
Jun 20, 2003 0.7591 0.7610 0.7340 0.7402 13,470,688 -0.03(-4.33%)
Jun 19, 2003 0.7818 0.7841 0.7722 0.7737 5,917,189 -0.01(-1.03%)
Jun 18, 2003 0.7926 0.7957 0.7695 0.7818 8,063,467 -0.02(-2.26%)
Jun 17, 2003 0.7980 0.8069 0.7965 0.7999 6,415,478 -0.00(-0.14%)
Jun 16, 2003 0.8092 0.8126 0.7945 0.8011 5,862,688 -0.00(-0.53%)
Jun 13, 2003 0.7957 0.8072 0.7841 0.8053 8,373,601 +0.02(+1.95%)
Jun 12, 2003 0.7818 0.7918 0.7795 0.7899 9,066,535 +0.00(+0.44%)
Jun 11, 2003 0.7645 0.7884 0.7598 0.7864 12,670,051 +0.02(+2.05%)
Jun 10, 2003 0.7860 0.7938 0.7641 0.7706 13,525,189 -0.01(-1.86%)
Jun 09, 2003 0.8015 0.8015 0.7826 0.7853 4,391,177 -0.01(-1.12%)
Jun 06, 2003 0.8034 0.8142 0.7907 0.7941 16,355,318 +0.01(+1.18%)
Jun 05, 2003 0.7814 0.7945 0.7714 0.7849 9,614,134 +0.01(+1.65%)
Jun 04, 2003 0.7571 0.7799 0.7552 0.7722 13,697,773 +0.03(+4.16%)
Jun 03, 2003 0.7390 0.7429 0.7309 0.7414 7,099,329 -0.00(-0.31%)
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.