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 )

17.32 +0.38 (+2.24%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 2, 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 (%)
Sep 30, 2003 0.9060 0.9225 0.8904 0.9197 13,289,384 +0.02(+1.73%)
Sep 29, 2003 0.8992 0.9040 0.8840 0.9040 11,207,463 +0.01(+0.85%)
Sep 26, 2003 0.8856 0.8964 0.8844 0.8964 17,060,528 +0.00(+0.54%)
Sep 25, 2003 0.9116 0.9116 0.8856 0.8916 16,868,542 -0.01(-0.94%)
Sep 24, 2003 0.8936 0.9080 0.8928 0.9000 21,912,524 +0.02(+2.05%)
Sep 23, 2003 0.9020 0.9056 0.8763 0.8820 19,076,374 -0.02(-2.22%)
Sep 22, 2003 0.9072 0.9096 0.8976 0.9020 11,468,015 -0.02(-2.17%)
Sep 19, 2003 0.9385 0.9385 0.9104 0.9221 11,560,268 -0.00(-0.48%)
Sep 18, 2003 0.9369 0.9417 0.9209 0.9265 21,406,380 +0.01(+0.65%)
Sep 17, 2003 0.9345 0.9369 0.9144 0.9205 12,476,562 -0.01(-1.08%)
Sep 16, 2003 0.9309 0.9377 0.9277 0.9305 8,886,185 +0.00(+0.22%)
Sep 15, 2003 0.9489 0.9542 0.9245 0.9285 17,567,918 -0.02(-1.95%)
Sep 12, 2003 0.9606 0.9638 0.9469 0.9469 8,764,012 -0.01(-1.21%)
Sep 11, 2003 0.9566 0.9658 0.9533 0.9586 16,160,439 +0.01(+0.89%)
Sep 10, 2003 0.9261 0.9586 0.9197 0.9501 11,142,637 +0.02(+1.72%)
Sep 09, 2003 0.9562 0.9562 0.9285 0.9341 8,532,134 -0.03(-3.04%)
Sep 08, 2003 0.9794 0.9923 0.9630 0.9634 11,206,217 -0.00(-0.25%)
Sep 05, 2003 0.9481 0.9790 0.9481 0.9658 20,382,872 +0.01(+1.43%)
Sep 04, 2003 0.9245 0.9542 0.9241 0.9521 22,388,748 +0.04(+4.44%)
Sep 03, 2003 0.8812 0.9140 0.8812 0.9116 23,386,074 +0.03(+3.55%)
Sep 02, 2003 0.8808 0.8828 0.8751 0.8804 16,973,260 -0.01(-0.68%)
Aug 29, 2003 0.8719 0.8908 0.8675 0.8864 13,491,343 +0.01(+0.91%)
Aug 28, 2003 0.8719 0.8844 0.8587 0.8783 14,260,531 +0.02(+1.96%)
Aug 27, 2003 0.8398 0.8655 0.8398 0.8615 11,177,544 +0.03(+3.27%)
Aug 26, 2003 0.8234 0.8423 0.8222 0.8342 9,736,406 +0.01(+0.78%)
Aug 25, 2003 0.8398 0.8402 0.8246 0.8278 5,434,186 -0.01(-1.43%)
Aug 22, 2003 0.8362 0.8402 0.8302 0.8398 7,615,839 +0.01(+1.16%)
Aug 21, 2003 0.8298 0.8382 0.8254 0.8302 10,784,846 +0.00(+0.10%)
Aug 20, 2003 0.8262 0.8414 0.8166 0.8294 12,042,725 -0.00(-0.43%)
Aug 19, 2003 0.8463 0.8475 0.8250 0.8330 11,516,635 -0.01(-1.33%)
Aug 18, 2003 0.8443 0.8595 0.8443 0.8443 13,546,196 +0.01(+1.10%)
Aug 15, 2003 0.8302 0.8447 0.8282 0.8350 7,740,505 -0.02(-2.44%)
Aug 14, 2003 0.8306 0.8563 0.8302 0.8559 12,255,904 +0.03(+3.59%)
Aug 13, 2003 0.8246 0.8322 0.8182 0.8262 5,575,058 +0.00(+0.24%)
Aug 12, 2003 0.8294 0.8354 0.8174 0.8242 4,859,476 -0.00(-0.39%)
Aug 11, 2003 0.8282 0.8342 0.8226 0.8274 5,841,843 -0.00(-0.19%)
Aug 08, 2003 0.8162 0.8310 0.8154 0.8290 9,413,521 +0.02(+2.84%)
Aug 07, 2003 0.7640 0.8102 0.7640 0.8062 12,944,059 +0.04(+5.46%)
Aug 06, 2003 0.7761 0.7801 0.7600 0.7644 5,881,736 -0.02(-2.31%)
Aug 05, 2003 0.7580 0.7825 0.7580 0.7825 12,494,015 +0.03(+4.05%)
Aug 04, 2003 0.7616 0.7616 0.7380 0.7520 15,649,309 -0.02(-2.19%)
Aug 01, 2003 0.8025 0.8041 0.7652 0.7689 9,801,232 -0.04(-5.52%)
Jul 31, 2003 0.8262 0.8274 0.8102 0.8138 15,666,762 -0.01(-1.07%)
Jul 30, 2003 0.8354 0.8358 0.8202 0.8226 4,832,050 -0.01(-1.49%)
Jul 29, 2003 0.8342 0.8423 0.8302 0.8350 10,749,940 +0.00(+0.53%)
Jul 28, 2003 0.8302 0.8310 0.8226 0.8306 15,586,976 +0.00(+0.29%)
Jul 25, 2003 0.8382 0.8382 0.8250 0.8282 10,301,142 -0.01(-1.20%)
Jul 24, 2003 0.8483 0.8519 0.8354 0.8382 13,397,843 -0.01(-1.42%)
Jul 23, 2003 0.8503 0.8595 0.8455 0.8503 11,848,246 -0.01(-0.66%)
Jul 22, 2003 0.8535 0.8607 0.8483 0.8559 12,108,798 +0.01(+1.04%)
Jul 21, 2003 0.8483 0.8535 0.8463 0.8471 10,195,176 -0.00(-0.05%)
Jul 18, 2003 0.8439 0.8499 0.8431 0.8475 10,797,313 +0.01(+0.81%)
Jul 17, 2003 0.8431 0.8463 0.8326 0.8406 11,224,917 -0.01(-0.76%)
Jul 16, 2003 0.8487 0.8551 0.8406 0.8471 9,176,656 -0.01(-0.85%)
Jul 15, 2003 0.8362 0.8575 0.8326 0.8543 9,433,468 +0.02(+2.40%)
Jul 14, 2003 0.8262 0.8362 0.8250 0.8342 10,586,627 +0.02(+2.21%)
Jul 11, 2003 0.8194 0.8238 0.8118 0.8162 5,319,493 -0.00(-0.29%)
Jul 10, 2003 0.8266 0.8278 0.8146 0.8186 5,667,311 -0.02(-2.20%)
Jul 09, 2003 0.8294 0.8435 0.8282 0.8370 7,954,930 +0.01(+0.97%)
Jul 08, 2003 0.8174 0.8298 0.8126 0.8290 13,716,988 +0.01(+1.08%)
Jul 07, 2003 0.8162 0.8226 0.8126 0.8202 11,386,982 +0.01(+1.74%)
Jul 03, 2003 0.7989 0.8078 0.7913 0.8062 5,786,990 +0.01(+0.95%)
Jul 02, 2003 0.7977 0.8074 0.7949 0.7985 15,648,062 +0.00(+0.50%)
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.