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 )

17.07 -0.05 (-0.32%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 9, 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 (%)
Feb 28, 2003 0.5071 0.5156 0.5067 0.5152 11,987,498 +0.01(+2.77%)
Feb 27, 2003 0.5048 0.5048 0.4947 0.5013 20,262,480 +0.00(+0.54%)
Feb 26, 2003 0.5113 0.5190 0.4971 0.4986 10,153,948 -0.01(-1.75%)
Feb 25, 2003 0.5105 0.5121 0.5052 0.5075 23,872,484 -0.02(-3.66%)
Feb 24, 2003 0.5364 0.5414 0.5240 0.5267 9,246,905 -0.01(-1.87%)
Feb 21, 2003 0.5341 0.5375 0.5283 0.5367 9,859,386 +0.00(+0.87%)
Feb 20, 2003 0.5414 0.5414 0.5229 0.5321 15,160,201 -0.01(-1.57%)
Feb 19, 2003 0.5394 0.5448 0.5310 0.5406 6,320,751 -0.01(-1.75%)
Feb 18, 2003 0.5317 0.5502 0.5290 0.5502 11,481,423 +0.02(+3.48%)
Feb 14, 2003 0.5329 0.5421 0.5260 0.5317 4,966,027 +0.00(+0.15%)
Feb 13, 2003 0.5406 0.5414 0.5298 0.5310 6,676,302 -0.02(-3.77%)
Feb 12, 2003 0.5441 0.5572 0.5421 0.5518 5,790,021 +0.00(+0.14%)
Feb 11, 2003 0.5587 0.5676 0.5410 0.5510 7,312,140 +0.00(+0.70%)
Feb 10, 2003 0.5317 0.5522 0.5314 0.5472 12,622,039 +0.02(+2.90%)
Feb 07, 2003 0.5491 0.5568 0.5298 0.5317 10,530,261 -0.00(-0.50%)
Feb 06, 2003 0.5317 0.5394 0.5279 0.5344 22,448,984 -0.02(-3.28%)
Feb 05, 2003 0.5587 0.5703 0.5522 0.5525 10,335,616 -0.01(-1.31%)
Feb 04, 2003 0.5606 0.5637 0.5549 0.5599 7,375,724 -0.02(-3.20%)
Feb 03, 2003 0.5753 0.5845 0.5645 0.5784 17,289,610 +0.01(+1.21%)
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%)
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.