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 )

16.94 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2003 1.186 1.195 1.184 1.193 3,285,111 +0.01(+0.58%)
Dec 30, 2003 1.190 1.196 1.182 1.186 7,533,691 -0.01(-0.68%)
Dec 29, 2003 1.153 1.197 1.153 1.194 10,919,316 +0.05(+4.24%)
Dec 26, 2003 1.166 1.166 1.137 1.145 4,833,280 -0.02(-1.47%)
Dec 24, 2003 1.156 1.168 1.153 1.163 2,898,987 -0.00(-0.24%)
Dec 23, 2003 1.185 1.182 1.155 1.165 12,512,840 -0.02(-1.65%)
Dec 22, 2003 1.153 1.188 1.153 1.185 15,280,669 +0.03(+2.58%)
Dec 19, 2003 1.154 1.160 1.151 1.155 11,342,213 +0.00(+0.25%)
Dec 18, 2003 1.121 1.154 1.120 1.152 12,308,134 +0.03(+2.43%)
Dec 17, 2003 1.103 1.127 1.103 1.125 10,017,137 +0.02(+1.96%)
Dec 16, 2003 1.103 1.104 1.098 1.103 10,345,648 +0.01(+0.71%)
Dec 15, 2003 1.112 1.112 1.087 1.096 12,348,585 -0.01(-1.10%)
Dec 12, 2003 1.118 1.122 1.094 1.108 19,606,474 +0.00(+0.04%)
Dec 11, 2003 1.087 1.120 1.087 1.107 28,888,138 +0.02(+2.22%)
Dec 10, 2003 1.090 1.097 1.077 1.083 21,890,116 +0.01(+0.53%)
Dec 09, 2003 1.047 1.098 1.045 1.078 33,026,396 +0.04(+4.22%)
Dec 08, 2003 1.031 1.039 1.025 1.034 10,878,865 +0.00(+0.00%)
Dec 05, 2003 1.024 1.037 1.024 1.034 8,893,089 +0.01(+0.80%)
Dec 04, 2003 1.024 1.027 1.015 1.026 17,390,250 +0.00(+0.16%)
Dec 03, 2003 1.028 1.030 1.023 1.024 12,800,900 -0.01(-1.06%)
Dec 02, 2003 1.032 1.037 1.019 1.035 9,133,344 -0.00(-0.20%)
Dec 01, 2003 0.9953 1.035 0.9953 1.037 15,926,659 +0.06(+5.65%)
Nov 28, 2003 0.9814 0.9863 0.9798 0.9818 5,783,266 +0.00(+0.25%)
Nov 26, 2003 0.9924 0.9924 0.9769 0.9794 13,730,047 -0.01(-1.03%)
Nov 25, 2003 0.9973 0.9973 0.9871 0.9896 14,178,686 -0.01(-0.98%)
Nov 24, 2003 0.9932 1.001 0.9851 0.9994 18,288,752 +0.01(+1.03%)
Nov 21, 2003 0.9851 0.9851 0.9761 0.9892 11,961,236 -0.01(-1.14%)
Nov 20, 2003 1.014 1.015 1.001 1.001 8,625,868 -0.02(-1.49%)
Nov 19, 2003 0.9985 1.010 0.9985 1.016 10,280,681 +0.02(+1.59%)
Nov 18, 2003 0.9916 1.001 0.9896 0.9998 9,068,377 +0.01(+1.49%)
Nov 17, 2003 0.9916 0.9920 0.9830 0.9851 13,730,047 -0.01(-1.31%)
Nov 14, 2003 0.9994 1.012 0.9953 0.9981 8,938,443 -0.01(-0.93%)
Nov 13, 2003 0.9871 1.013 0.9810 1.008 16,469,683 +0.02(+1.86%)
Nov 12, 2003 0.9790 0.9949 0.9790 0.9892 13,144,121 +0.03(+2.75%)
Nov 11, 2003 0.9790 0.9790 0.9626 0.9626 12,483,421 -0.02(-1.67%)
Nov 10, 2003 0.9765 0.9790 0.9696 0.9790 7,892,846 -0.01(-1.32%)
Nov 07, 2003 0.9973 0.9981 0.9859 0.9920 10,104,168 -0.00(-0.04%)
Nov 06, 2003 0.9700 0.9924 0.9639 0.9924 15,015,899 +0.03(+3.36%)
Nov 05, 2003 0.9892 0.9949 0.9545 0.9602 14,385,844 -0.02(-1.92%)
Nov 04, 2003 0.9892 0.9961 0.9749 0.9790 8,465,694 -0.00(-0.29%)
Nov 03, 2003 0.9667 0.9863 0.9643 0.9818 25,368,546 +0.02(+2.43%)
Oct 31, 2003 0.9712 0.9712 0.9516 0.9586 13,381,924 -0.01(-1.14%)
Oct 30, 2003 0.9888 0.9888 0.9622 0.9696 6,946,538 -0.02(-1.65%)
Oct 29, 2003 0.9953 1.005 0.9859 0.9859 10,303,971 -0.01(-0.90%)
Oct 28, 2003 0.9749 0.9953 0.9733 0.9949 18,601,328 +0.03(+3.57%)
Oct 27, 2003 0.9737 0.9769 0.9582 0.9606 11,287,053 -0.00(-0.46%)
Oct 24, 2003 0.9545 0.9790 0.9520 0.9651 13,562,114 +0.00(+0.25%)
Oct 23, 2003 0.9647 0.9667 0.9471 0.9626 9,274,309 -0.02(-1.67%)
Oct 22, 2003 0.9990 0.9990 0.9749 0.9790 12,311,811 -0.02(-2.04%)
Oct 21, 2003 0.9994 1.005 0.9953 0.9994 14,678,807 +0.01(+0.70%)
Oct 20, 2003 0.9945 0.9945 0.9847 0.9924 8,133,101 -0.00(-0.29%)
Oct 17, 2003 0.9994 1.006 0.9916 0.9953 16,597,165 -0.01(-0.61%)
Oct 16, 2003 1.028 1.028 0.9969 1.001 15,436,344 -0.03(-2.58%)
Oct 15, 2003 1.039 1.046 1.017 1.028 8,897,992 -0.01(-0.55%)
Oct 14, 2003 1.057 1.057 1.034 1.034 10,538,096 -0.02(-2.16%)
Oct 13, 2003 1.034 1.059 1.038 1.056 10,509,903 +0.02(+2.17%)
Oct 10, 2003 1.034 1.036 1.027 1.034 5,561,398 -0.00(-0.27%)
Oct 09, 2003 1.032 1.052 1.028 1.037 14,279,200 +0.00(+0.43%)
Oct 08, 2003 1.031 1.031 1.025 1.032 8,014,199 +0.02(+1.93%)
Oct 07, 2003 1.018 1.020 1.008 1.013 6,385,128 -0.01(-0.52%)
Oct 06, 2003 1.006 1.022 1.001 1.018 10,945,058 +0.01(+1.01%)
Oct 03, 2003 1.005 1.016 0.9953 1.008 19,078,158 +0.02(+1.69%)
Oct 02, 2003 0.9500 0.9941 0.9480 0.9912 28,832,976 +0.04(+4.70%)
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.