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 )

17.22 +0.10 (+0.58%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jun 30, 2003 0.7599 0.7744 0.7512 0.7744 8,301,034 +0.02(+3.19%)
Jun 27, 2003 0.7438 0.7563 0.7426 0.7504 7,281,587 +0.01(+1.06%)
Jun 26, 2003 0.7485 0.7516 0.7387 0.7426 11,481,865 -0.02(-2.07%)
Jun 25, 2003 0.7508 0.7696 0.7508 0.7583 19,370,782 +0.00(+0.62%)
Jun 24, 2003 0.7414 0.7575 0.7414 0.7536 10,625,733 +0.01(+1.48%)
Jun 23, 2003 0.7626 0.7626 0.7407 0.7426 13,714,698 -0.01(-1.35%)
Jun 20, 2003 0.7720 0.7740 0.7465 0.7528 13,245,165 -0.03(-4.33%)
Jun 19, 2003 0.7951 0.7975 0.7853 0.7869 5,818,124 -0.01(-1.03%)
Jun 18, 2003 0.8061 0.8092 0.7826 0.7951 7,928,470 -0.02(-2.26%)
Jun 17, 2003 0.8116 0.8206 0.8100 0.8135 6,308,072 -0.00(-0.14%)
Jun 16, 2003 0.8229 0.8265 0.8081 0.8147 5,764,536 -0.00(-0.53%)
Jun 13, 2003 0.8092 0.8210 0.7975 0.8190 8,233,412 +0.02(+1.95%)
Jun 12, 2003 0.7951 0.8053 0.7928 0.8034 8,914,745 +0.00(+0.44%)
Jun 11, 2003 0.7775 0.8018 0.7728 0.7998 12,457,932 +0.02(+2.05%)
Jun 10, 2003 0.7994 0.8073 0.7771 0.7838 13,298,753 -0.01(-1.86%)
Jun 09, 2003 0.8151 0.8151 0.7959 0.7986 4,317,661 -0.01(-1.12%)
Jun 06, 2003 0.8171 0.8280 0.8041 0.8077 16,081,500 +0.01(+1.18%)
Jun 05, 2003 0.7947 0.8081 0.7845 0.7983 9,453,176 +0.01(+1.65%)
Jun 04, 2003 0.7700 0.7932 0.7681 0.7853 13,468,448 +0.03(+4.16%)
Jun 03, 2003 0.7516 0.7555 0.7434 0.7540 6,980,473 -0.00(-0.31%)
Jun 02, 2003 0.7583 0.7634 0.7446 0.7563 8,815,224 +0.01(+0.78%)
May 30, 2003 0.7571 0.7583 0.7438 0.7504 8,064,992 -0.01(-0.93%)
May 29, 2003 0.7681 0.7740 0.7563 0.7575 9,448,073 +0.00(+0.00%)
May 28, 2003 0.7528 0.7595 0.7508 0.7575 9,662,425 +0.01(+1.95%)
May 27, 2003 0.7285 0.7504 0.7214 0.7430 23,406,468 -0.02(-2.47%)
May 23, 2003 0.7583 0.7681 0.7563 0.7618 9,085,716 -0.00(-0.26%)
May 22, 2003 0.7555 0.7696 0.7485 0.7638 7,989,714 +0.01(+1.94%)
May 21, 2003 0.7465 0.7524 0.7348 0.7493 21,118,772 +0.01(+0.68%)
May 20, 2003 0.7289 0.7442 0.7265 0.7442 11,405,310 +0.00(+0.26%)
May 19, 2003 0.7544 0.7602 0.7387 0.7422 8,719,531 -0.03(-4.10%)
May 16, 2003 0.7838 0.7845 0.7524 0.7740 16,630,139 +0.00(+0.05%)
May 15, 2003 0.7830 0.7857 0.7673 0.7736 12,711,837 -0.02(-2.03%)
May 14, 2003 0.7928 0.7955 0.7806 0.7896 12,973,397 +0.00(+0.25%)
May 13, 2003 0.7900 0.8002 0.7838 0.7877 29,894,442 +0.01(+0.90%)
May 12, 2003 0.7563 0.7896 0.7563 0.7806 14,398,582 +0.02(+2.00%)
May 09, 2003 0.7485 0.7712 0.7454 0.7653 21,217,016 +0.03(+4.22%)
May 08, 2003 0.7457 0.7473 0.7340 0.7344 18,908,904 -0.01(-1.47%)
May 07, 2003 0.7367 0.7485 0.7328 0.7454 16,058,534 +0.02(+2.53%)
May 06, 2003 0.7250 0.7367 0.7250 0.7269 10,717,598 +0.00(+0.00%)
May 05, 2003 0.7273 0.7320 0.7218 0.7269 9,848,707 -0.00(-0.38%)
May 02, 2003 0.7250 0.7367 0.7238 0.7297 15,775,283 +0.01(+1.42%)
May 01, 2003 0.7242 0.7344 0.7062 0.7195 11,174,372 -0.01(-1.02%)
Apr 30, 2003 0.7230 0.7348 0.7195 0.7269 16,052,155 +0.02(+3.46%)
Apr 29, 2003 0.7011 0.7160 0.6983 0.7026 17,685,312 +0.02(+2.34%)
Apr 28, 2003 0.6701 0.6917 0.6682 0.6866 10,952,364 +0.01(+1.57%)
Apr 25, 2003 0.6772 0.6815 0.6721 0.6760 8,811,397 -0.00(-0.58%)
Apr 24, 2003 0.6834 0.6842 0.6760 0.6799 15,772,731 -0.01(-1.03%)
Apr 23, 2003 0.6729 0.6936 0.6642 0.6870 28,800,992 +0.02(+2.57%)
Apr 22, 2003 0.6642 0.6721 0.6564 0.6697 16,849,594 +0.00(+0.35%)
Apr 21, 2003 0.6682 0.6709 0.6627 0.6674 4,779,538 -0.00(-0.12%)
Apr 17, 2003 0.6623 0.6701 0.6564 0.6682 27,712,646 +0.02(+3.27%)
Apr 16, 2003 0.6454 0.6505 0.6388 0.6470 35,218,792 +0.00(+0.67%)
Apr 15, 2003 0.6219 0.6427 0.6219 0.6427 14,574,657 +0.02(+3.21%)
Apr 14, 2003 0.6160 0.6266 0.6160 0.6227 15,684,694 +0.01(+1.08%)
Apr 11, 2003 0.6152 0.6211 0.6109 0.6160 12,117,265 +0.01(+1.88%)
Apr 10, 2003 0.6129 0.6270 0.6047 0.6047 13,539,899 -0.01(-1.34%)
Apr 09, 2003 0.6176 0.6211 0.6062 0.6129 15,892,666 +0.00(+0.13%)
Apr 08, 2003 0.6486 0.6505 0.6109 0.6121 28,749,956 -0.03(-5.33%)
Apr 07, 2003 0.6783 0.6799 0.6446 0.6466 23,124,494 -0.01(-1.49%)
Apr 04, 2003 0.6525 0.6615 0.6462 0.6564 12,765,425 +0.01(+1.33%)
Apr 03, 2003 0.6446 0.6607 0.6435 0.6478 14,199,541 +0.01(+1.66%)
Apr 02, 2003 0.6407 0.6466 0.6352 0.6372 11,425,725 +0.01(+2.26%)
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.