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 (%)
Dec 31, 2003 1.139 1.148 1.138 1.146 3,419,424 +0.01(+0.58%)
Dec 30, 2003 1.143 1.149 1.136 1.139 7,841,709 -0.01(-0.68%)
Dec 29, 2003 1.107 1.150 1.107 1.147 11,365,757 +0.05(+4.24%)
Dec 26, 2003 1.120 1.120 1.093 1.100 5,030,891 -0.02(-1.47%)
Dec 24, 2003 1.111 1.122 1.107 1.117 3,017,514 -0.00(-0.25%)
Dec 23, 2003 1.138 1.136 1.109 1.120 13,024,433 -0.02(-1.65%)
Dec 22, 2003 1.108 1.142 1.108 1.138 15,905,426 +0.03(+2.58%)
Dec 19, 2003 1.109 1.115 1.106 1.110 11,805,944 +0.00(+0.25%)
Dec 18, 2003 1.077 1.109 1.076 1.107 12,811,357 +0.03(+2.43%)
Dec 17, 2003 1.060 1.082 1.060 1.081 10,426,692 +0.02(+1.96%)
Dec 16, 2003 1.060 1.060 1.055 1.060 10,768,634 +0.01(+0.71%)
Dec 15, 2003 1.068 1.068 1.044 1.053 12,853,462 -0.01(-1.10%)
Dec 12, 2003 1.074 1.078 1.051 1.064 20,408,092 +0.00(+0.04%)
Dec 11, 2003 1.044 1.076 1.044 1.064 30,069,242 +0.02(+2.22%)
Dec 10, 2003 1.047 1.054 1.035 1.041 22,785,102 +0.01(+0.53%)
Dec 09, 2003 1.006 1.055 1.004 1.035 34,376,696 +0.04(+4.22%)
Dec 08, 2003 0.9903 0.9985 0.9852 0.9934 11,323,652 +0.00(+0.00%)
Dec 05, 2003 0.9836 0.9965 0.9836 0.9934 9,256,687 +0.01(+0.80%)
Dec 04, 2003 0.9840 0.9864 0.9750 0.9856 18,101,258 +0.00(+0.16%)
Dec 03, 2003 0.9875 0.9895 0.9832 0.9840 13,324,271 -0.01(-1.06%)
Dec 02, 2003 0.9915 0.9962 0.9785 0.9946 9,506,764 -0.00(-0.20%)
Dec 01, 2003 0.9562 0.9942 0.9562 0.9965 16,577,827 +0.05(+5.65%)
Nov 28, 2003 0.9429 0.9476 0.9413 0.9433 6,019,717 +0.00(+0.25%)
Nov 26, 2003 0.9534 0.9534 0.9385 0.9409 14,291,406 -0.01(-1.03%)
Nov 25, 2003 0.9581 0.9581 0.9483 0.9507 14,758,387 -0.01(-0.98%)
Nov 24, 2003 0.9542 0.9617 0.9464 0.9601 19,036,496 +0.01(+1.03%)
Nov 21, 2003 0.9464 0.9464 0.9378 0.9503 12,450,276 -0.01(-1.14%)
Nov 20, 2003 0.9738 0.9750 0.9613 0.9613 8,978,540 -0.01(-1.49%)
Nov 19, 2003 0.9593 0.9699 0.9593 0.9758 10,701,011 +0.02(+1.59%)
Nov 18, 2003 0.9527 0.9617 0.9507 0.9605 9,439,142 +0.01(+1.49%)
Nov 17, 2003 0.9527 0.9530 0.9444 0.9464 14,291,406 -0.01(-1.31%)
Nov 14, 2003 0.9601 0.9719 0.9562 0.9589 9,303,896 -0.01(-0.93%)
Nov 13, 2003 0.9483 0.9734 0.9425 0.9679 17,143,052 +0.02(+1.86%)
Nov 12, 2003 0.9405 0.9558 0.9405 0.9503 13,681,524 +0.03(+2.75%)
Nov 11, 2003 0.9405 0.9405 0.9248 0.9248 12,993,811 -0.02(-1.67%)
Nov 10, 2003 0.9382 0.9405 0.9315 0.9405 8,215,549 -0.01(-1.32%)
Nov 07, 2003 0.9581 0.9589 0.9472 0.9530 10,517,281 -0.00(-0.04%)
Nov 06, 2003 0.9319 0.9534 0.9260 0.9534 15,629,830 +0.03(+3.36%)
Nov 05, 2003 0.9503 0.9558 0.9170 0.9225 14,974,015 -0.02(-1.92%)
Nov 04, 2003 0.9503 0.9570 0.9366 0.9405 8,811,818 -0.00(-0.29%)
Nov 03, 2003 0.9288 0.9476 0.9264 0.9433 26,405,750 +0.02(+2.43%)
Oct 31, 2003 0.9331 0.9331 0.9143 0.9209 13,929,049 -0.01(-1.14%)
Oct 30, 2003 0.9499 0.9499 0.9244 0.9315 7,230,551 -0.02(-1.65%)
Oct 29, 2003 0.9562 0.9656 0.9472 0.9472 10,725,253 -0.01(-0.90%)
Oct 28, 2003 0.9366 0.9562 0.9350 0.9558 19,361,850 +0.03(+3.57%)
Oct 27, 2003 0.9354 0.9385 0.9205 0.9229 11,748,529 -0.00(-0.46%)
Oct 24, 2003 0.9170 0.9405 0.9146 0.9272 14,116,607 +0.00(+0.25%)
Oct 23, 2003 0.9268 0.9288 0.9099 0.9248 9,653,493 -0.02(-1.67%)
Oct 22, 2003 0.9597 0.9597 0.9366 0.9405 12,815,185 -0.02(-2.04%)
Oct 21, 2003 0.9601 0.9656 0.9562 0.9601 15,278,956 +0.01(+0.70%)
Oct 20, 2003 0.9554 0.9554 0.9460 0.9534 8,465,626 -0.00(-0.29%)
Oct 17, 2003 0.9601 0.9668 0.9527 0.9562 17,275,746 -0.01(-0.61%)
Oct 16, 2003 0.9875 0.9871 0.9578 0.9621 16,067,465 -0.03(-2.58%)
Oct 15, 2003 0.9985 1.005 0.9770 0.9875 9,261,791 -0.01(-0.55%)
Oct 14, 2003 1.015 1.015 0.9930 0.9930 10,968,951 -0.02(-2.16%)
Oct 13, 2003 0.9934 1.017 0.9973 1.015 10,939,605 +0.02(+2.17%)
Oct 10, 2003 0.9934 0.9954 0.9868 0.9934 5,788,778 -0.00(-0.28%)
Oct 09, 2003 0.9918 1.011 0.9875 0.9962 14,863,012 +0.00(+0.43%)
Oct 08, 2003 0.9907 0.9907 0.9844 0.9918 8,341,863 +0.02(+1.93%)
Oct 07, 2003 0.9781 0.9797 0.9683 0.9730 6,646,186 -0.01(-0.52%)
Oct 06, 2003 0.9664 0.9817 0.9613 0.9781 11,392,551 +0.01(+1.01%)
Oct 03, 2003 0.9660 0.9762 0.9562 0.9683 19,858,178 +0.02(+1.69%)
Oct 02, 2003 0.9127 0.9550 0.9107 0.9523 30,011,826 +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.