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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 0.6197 0.6238 0.6136 0.6185 10,069,495 -0.01(-0.85%)
Mar 28, 2003 0.6104 0.6344 0.6091 0.6238 11,834,290 +0.01(+2.00%)
Mar 27, 2003 0.6034 0.6124 0.5940 0.6116 16,670,636 +0.00(+0.13%)
Mar 26, 2003 0.6267 0.6267 0.6104 0.6108 25,995,514 -0.02(-2.54%)
Mar 25, 2003 0.6165 0.6304 0.6120 0.6267 8,455,339 -0.00(-0.65%)
Mar 24, 2003 0.6446 0.6446 0.6185 0.6308 5,358,069 -0.02(-2.34%)
Mar 21, 2003 0.6512 0.6528 0.6348 0.6459 9,905,385 +0.01(+1.41%)
Mar 20, 2003 0.6242 0.6381 0.6140 0.6369 12,065,759 +0.01(+1.30%)
Mar 19, 2003 0.6238 0.6340 0.6206 0.6287 11,352,983 +0.00(+0.59%)
Mar 18, 2003 0.6153 0.6271 0.6034 0.6250 15,497,372 +0.02(+3.10%)
Mar 17, 2003 0.6001 0.6197 0.5936 0.6063 8,910,928 -0.01(-0.93%)
Mar 14, 2003 0.6267 0.6267 0.6030 0.6120 9,540,424 -0.00(-0.20%)
Mar 13, 2003 0.6104 0.6206 0.5850 0.6132 26,921,388 +0.01(+1.83%)
Mar 12, 2003 0.5797 0.6046 0.5777 0.6022 19,363,754 +0.02(+4.31%)
Mar 11, 2003 0.5495 0.5883 0.5479 0.5773 15,584,326 +0.03(+4.74%)
Mar 10, 2003 0.5520 0.5601 0.5454 0.5512 16,495,504 -0.01(-2.24%)
Mar 07, 2003 0.5389 0.5679 0.5389 0.5638 12,392,754 +0.02(+2.98%)
Mar 06, 2003 0.5328 0.5491 0.5328 0.5475 11,703,247 +0.02(+3.15%)
Mar 05, 2003 0.5348 0.5348 0.5267 0.5307 19,472,754 -0.01(-1.66%)
Mar 04, 2003 0.5512 0.5512 0.5377 0.5397 5,775,692 -0.01(-2.00%)
Mar 03, 2003 0.5540 0.5573 0.5454 0.5507 5,278,463 +0.00(+0.90%)
Feb 28, 2003 0.5373 0.5463 0.5369 0.5458 11,313,792 +0.01(+2.77%)
Feb 27, 2003 0.5348 0.5348 0.5242 0.5312 19,123,714 +0.00(+0.54%)
Feb 26, 2003 0.5418 0.5499 0.5267 0.5283 9,583,289 -0.01(-1.75%)
Feb 25, 2003 0.5409 0.5426 0.5352 0.5377 22,530,832 -0.02(-3.66%)
Feb 24, 2003 0.5683 0.5736 0.5552 0.5581 8,727,223 -0.01(-1.87%)
Feb 21, 2003 0.5659 0.5695 0.5597 0.5687 9,305,282 +0.00(+0.87%)
Feb 20, 2003 0.5736 0.5736 0.5540 0.5638 14,308,187 -0.01(-1.57%)
Feb 19, 2003 0.5716 0.5773 0.5626 0.5728 5,965,521 -0.01(-1.75%)
Feb 18, 2003 0.5634 0.5830 0.5605 0.5830 10,836,159 +0.02(+3.48%)
Feb 14, 2003 0.5646 0.5744 0.5573 0.5634 4,686,932 +0.00(+0.15%)
Feb 13, 2003 0.5728 0.5736 0.5614 0.5626 6,301,089 -0.02(-3.77%)
Feb 12, 2003 0.5765 0.5903 0.5744 0.5846 5,464,618 +0.00(+0.14%)
Feb 11, 2003 0.5920 0.6014 0.5732 0.5838 6,901,193 +0.00(+0.70%)
Feb 10, 2003 0.5634 0.5850 0.5630 0.5797 11,912,671 +0.02(+2.90%)
Feb 07, 2003 0.5818 0.5899 0.5614 0.5634 9,938,452 -0.00(-0.50%)
Feb 06, 2003 0.5634 0.5716 0.5593 0.5663 21,187,336 -0.02(-3.28%)
Feb 05, 2003 0.5920 0.6042 0.5850 0.5854 9,754,747 -0.01(-1.31%)
Feb 04, 2003 0.5940 0.5973 0.5879 0.5932 6,961,203 -0.02(-3.20%)
Feb 03, 2003 0.6095 0.6193 0.5981 0.6128 16,317,922 +0.01(+1.21%)
Jan 31, 2003 0.5920 0.6124 0.5879 0.6055 12,867,938 +0.02(+2.63%)
Jan 30, 2003 0.5940 0.6001 0.5842 0.5899 16,412,224 -0.00(-0.07%)
Jan 29, 2003 0.5622 0.5940 0.5585 0.5903 21,362,468 +0.03(+5.55%)
Jan 28, 2003 0.5642 0.5646 0.5532 0.5593 13,378,639 -0.00(-0.15%)
Jan 27, 2003 0.5471 0.5675 0.5450 0.5601 18,357,050 -0.01(-1.08%)
Jan 24, 2003 0.5920 0.5920 0.5626 0.5663 12,743,019 -0.04(-6.28%)
Jan 23, 2003 0.6095 0.6124 0.5969 0.6042 10,320,559 +0.00(+0.00%)
Jan 22, 2003 0.6246 0.6246 0.6010 0.6042 23,417,516 -0.04(-5.55%)
Jan 21, 2003 0.6451 0.6504 0.6357 0.6397 17,438,524 -0.02(-2.79%)
Jan 17, 2003 0.6998 0.7002 0.6581 0.6581 31,362,156 -0.06(-8.04%)
Jan 16, 2003 0.7136 0.7308 0.7104 0.7157 16,294,653 +0.00(+0.57%)
Jan 15, 2003 0.7198 0.7198 0.7043 0.7116 13,934,653 -0.02(-2.84%)
Jan 14, 2003 0.7328 0.7328 0.7185 0.7324 14,747,855 +0.02(+2.11%)
Jan 13, 2003 0.7145 0.7206 0.7063 0.7173 9,737,601 +0.00(+0.11%)
Jan 10, 2003 0.7022 0.7206 0.7022 0.7165 16,904,554 +0.03(+4.53%)
Jan 09, 2003 0.6663 0.6920 0.6634 0.6855 11,875,930 +0.03(+4.55%)
Jan 08, 2003 0.6573 0.6716 0.6520 0.6557 5,829,579 -0.01(-1.89%)
Jan 07, 2003 0.6573 0.6712 0.6553 0.6683 14,461,275 +0.00(+0.12%)
Jan 06, 2003 0.6430 0.6728 0.6430 0.6675 23,167,678 +0.05(+8.28%)
Jan 03, 2003 0.6255 0.6287 0.6136 0.6165 9,787,814 +0.00(+0.00%)
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.