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 )

17.16 -0.05 (-0.32%)
Streaming Delayed Price Updated: 11:10 AM 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 (%)
Jan 31, 2003 0.5587 0.5780 0.5549 0.5714 13,634,190 +0.01(+2.63%)
Jan 30, 2003 0.5606 0.5664 0.5514 0.5568 17,389,528 -0.00(-0.07%)
Jan 29, 2003 0.5306 0.5606 0.5271 0.5572 22,634,546 +0.03(+5.55%)
Jan 28, 2003 0.5325 0.5329 0.5221 0.5279 14,175,301 -0.00(-0.15%)
Jan 27, 2003 0.5163 0.5356 0.5144 0.5287 19,450,164 -0.01(-1.08%)
Jan 24, 2003 0.5587 0.5587 0.5310 0.5344 13,501,831 -0.04(-6.28%)
Jan 23, 2003 0.5753 0.5780 0.5633 0.5703 10,935,121 +0.00(+0.00%)
Jan 22, 2003 0.5895 0.5895 0.5672 0.5703 24,811,968 -0.03(-5.55%)
Jan 21, 2003 0.6088 0.6138 0.5999 0.6038 18,476,942 -0.02(-2.79%)
Jan 17, 2003 0.6604 0.6608 0.6211 0.6211 33,229,688 -0.05(-8.04%)
Jan 16, 2003 0.6735 0.6897 0.6705 0.6755 17,264,956 +0.00(+0.57%)
Jan 15, 2003 0.6793 0.6793 0.6647 0.6716 14,764,424 -0.02(-2.84%)
Jan 14, 2003 0.6916 0.6916 0.6782 0.6913 15,626,050 +0.01(+2.11%)
Jan 13, 2003 0.6743 0.6801 0.6666 0.6770 10,317,449 +0.00(+0.11%)
Jan 10, 2003 0.6627 0.6801 0.6627 0.6762 17,911,176 +0.03(+4.53%)
Jan 09, 2003 0.6288 0.6531 0.6261 0.6469 12,583,110 +0.03(+4.55%)
Jan 08, 2003 0.6204 0.6338 0.6154 0.6188 6,176,715 -0.01(-1.89%)
Jan 07, 2003 0.6204 0.6335 0.6184 0.6308 15,322,405 +0.00(+0.12%)
Jan 06, 2003 0.6069 0.6350 0.6069 0.6300 24,547,250 +0.05(+8.28%)
Jan 03, 2003 0.5903 0.5934 0.5791 0.5818 10,370,652 +0.00(+0.00%)
Jan 02, 2003 0.5830 0.5838 0.5757 0.5818 8,747,318 +0.01(+1.07%)
Dec 31, 2002 0.5664 0.5772 0.5664 0.5757 6,223,429 +0.01(+1.49%)
Dec 30, 2002 0.5687 0.5791 0.5626 0.5672 9,715,349 -0.00(-0.47%)
Dec 27, 2002 0.5776 0.5853 0.5664 0.5699 8,574,733 -0.01(-1.73%)
Dec 26, 2002 0.5907 0.5907 0.5780 0.5799 4,933,586 -0.02(-3.28%)
Dec 24, 2002 0.5984 0.6100 0.5972 0.5996 1,162,675 -0.00(-0.51%)
Dec 23, 2002 0.6157 0.6184 0.5972 0.6026 15,000,593 -0.02(-2.43%)
Dec 20, 2002 0.6204 0.6261 0.6034 0.6177 49,553,864 +0.03(+4.57%)
Dec 19, 2002 0.5541 0.5945 0.5498 0.5907 34,141,920 +0.04(+6.98%)
Dec 18, 2002 0.5491 0.5522 0.5321 0.5522 21,543,240 +0.02(+3.02%)
Dec 17, 2002 0.5379 0.5491 0.5344 0.5360 20,498,648 +0.00(+0.43%)
Dec 16, 2002 0.5221 0.5364 0.5217 0.5337 9,345,525 +0.02(+4.53%)
Dec 13, 2002 0.5125 0.5260 0.5090 0.5105 7,570,368 +0.00(+0.00%)
Dec 12, 2002 0.5105 0.5260 0.5052 0.5105 13,600,451 +0.01(+1.53%)
Dec 11, 2002 0.4971 0.5067 0.4909 0.5028 13,143,686 +0.01(+2.27%)
Dec 10, 2002 0.4971 0.4986 0.4847 0.4917 6,852,779 -0.00(-0.62%)
Dec 09, 2002 0.4921 0.5009 0.4874 0.4947 16,657,665 -0.02(-3.02%)
Dec 06, 2002 0.4971 0.5105 0.4971 0.5102 25,598,330 +0.02(+4.17%)
Dec 05, 2002 0.5021 0.5021 0.4882 0.4897 12,615,551 -0.02(-3.05%)
Dec 04, 2002 0.5086 0.5125 0.5048 0.5052 8,814,795 -0.01(-2.16%)
Dec 03, 2002 0.5117 0.5198 0.5105 0.5163 14,310,254 -0.01(-1.47%)
Dec 02, 2002 0.5183 0.5260 0.5105 0.5240 18,502,894 +0.02(+3.82%)
Nov 29, 2002 0.5025 0.5078 0.5013 0.5048 4,949,157 +0.00(+0.46%)
Nov 27, 2002 0.4986 0.5055 0.4967 0.5025 12,610,360 +0.01(+1.32%)
Nov 26, 2002 0.5144 0.5144 0.4932 0.4959 14,957,771 -0.02(-4.67%)
Nov 25, 2002 0.5452 0.5452 0.5194 0.5202 12,734,932 -0.02(-3.09%)
Nov 22, 2002 0.5279 0.5433 0.5279 0.5367 9,039,285 -0.01(-2.11%)
Nov 21, 2002 0.5452 0.5549 0.5394 0.5483 12,374,192 +0.01(+1.64%)
Nov 20, 2002 0.5202 0.5464 0.5163 0.5394 12,736,230 +0.02(+2.94%)
Nov 19, 2002 0.5314 0.5314 0.5144 0.5240 13,648,463 -0.01(-1.38%)
Nov 18, 2002 0.5287 0.5371 0.5202 0.5314 12,167,869 +0.01(+2.00%)
Nov 15, 2002 0.5067 0.5233 0.5052 0.5210 8,812,200 +0.01(+2.74%)
Nov 14, 2002 0.4917 0.5102 0.4816 0.5071 15,140,737 +0.02(+3.22%)
Nov 13, 2002 0.4816 0.4951 0.4759 0.4913 10,492,629 -0.00(-0.47%)
Nov 12, 2002 0.4944 0.5009 0.4855 0.4936 12,195,119 -0.01(-2.81%)
Nov 11, 2002 0.5105 0.5260 0.5028 0.5078 7,207,032 +0.02(+3.21%)
Nov 08, 2002 0.5105 0.5179 0.4913 0.4921 9,161,262 -0.00(-0.31%)
Nov 07, 2002 0.4816 0.4963 0.4739 0.4936 10,361,569 +0.01(+1.91%)
Nov 06, 2002 0.4924 0.4924 0.4701 0.4843 8,966,617 -0.01(-2.03%)
Nov 05, 2002 0.5001 0.5071 0.4921 0.4944 9,106,761 -0.01(-1.61%)
Nov 04, 2002 0.5337 0.5491 0.4998 0.5025 23,963,318 -0.02(-3.05%)
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.