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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2003 0.6192 0.6233 0.6131 0.6180 10,078,426 -0.01(-0.85%)
Mar 28, 2003 0.6098 0.6339 0.6086 0.6233 11,844,786 +0.01(+2.00%)
Mar 27, 2003 0.6029 0.6119 0.5935 0.6110 16,685,421 +0.00(+0.13%)
Mar 26, 2003 0.6261 0.6261 0.6098 0.6102 26,018,568 -0.02(-2.54%)
Mar 25, 2003 0.6159 0.6298 0.6114 0.6261 8,462,838 -0.00(-0.65%)
Mar 24, 2003 0.6441 0.6441 0.6180 0.6302 5,362,821 -0.02(-2.34%)
Mar 21, 2003 0.6506 0.6522 0.6343 0.6453 9,914,170 +0.01(+1.41%)
Mar 20, 2003 0.6237 0.6375 0.6135 0.6363 12,076,460 +0.01(+1.30%)
Mar 19, 2003 0.6233 0.6335 0.6200 0.6282 11,363,051 +0.00(+0.59%)
Mar 18, 2003 0.6147 0.6265 0.6029 0.6245 15,511,117 +0.02(+3.10%)
Mar 17, 2003 0.5996 0.6192 0.5931 0.6057 8,918,831 -0.01(-0.93%)
Mar 14, 2003 0.6261 0.6261 0.6025 0.6114 9,548,886 -0.00(-0.20%)
Mar 13, 2003 0.6098 0.6200 0.5845 0.6127 26,945,264 +0.01(+1.83%)
Mar 12, 2003 0.5792 0.6041 0.5772 0.6017 19,380,928 +0.02(+4.31%)
Mar 11, 2003 0.5490 0.5878 0.5474 0.5768 15,598,148 +0.03(+4.74%)
Mar 10, 2003 0.5515 0.5596 0.5450 0.5507 16,510,134 -0.01(-2.24%)
Mar 07, 2003 0.5384 0.5674 0.5384 0.5633 12,403,745 +0.02(+2.98%)
Mar 06, 2003 0.5323 0.5486 0.5323 0.5470 11,713,627 +0.02(+3.15%)
Mar 05, 2003 0.5343 0.5343 0.5262 0.5303 19,490,024 -0.01(-1.66%)
Mar 04, 2003 0.5507 0.5507 0.5372 0.5392 5,780,814 -0.01(-2.00%)
Mar 03, 2003 0.5535 0.5568 0.5450 0.5503 5,283,144 +0.00(+0.90%)
Feb 28, 2003 0.5368 0.5458 0.5364 0.5454 11,323,826 +0.01(+2.77%)
Feb 27, 2003 0.5343 0.5343 0.5237 0.5307 19,140,674 +0.00(+0.54%)
Feb 26, 2003 0.5413 0.5494 0.5262 0.5278 9,591,788 -0.01(-1.75%)
Feb 25, 2003 0.5405 0.5421 0.5348 0.5372 22,550,816 -0.02(-3.66%)
Feb 24, 2003 0.5678 0.5731 0.5547 0.5576 8,734,963 -0.01(-1.87%)
Feb 21, 2003 0.5654 0.5690 0.5592 0.5682 9,313,534 +0.00(+0.87%)
Feb 20, 2003 0.5731 0.5731 0.5535 0.5633 14,320,877 -0.01(-1.57%)
Feb 19, 2003 0.5711 0.5768 0.5621 0.5723 5,970,811 -0.01(-1.75%)
Feb 18, 2003 0.5629 0.5825 0.5600 0.5825 10,845,769 +0.02(+3.48%)
Feb 14, 2003 0.5641 0.5739 0.5568 0.5629 4,691,089 +0.00(+0.14%)
Feb 13, 2003 0.5723 0.5731 0.5609 0.5621 6,306,677 -0.02(-3.77%)
Feb 12, 2003 0.5760 0.5898 0.5739 0.5841 5,469,464 +0.00(+0.14%)
Feb 11, 2003 0.5915 0.6008 0.5727 0.5833 6,907,313 +0.00(+0.70%)
Feb 10, 2003 0.5629 0.5845 0.5625 0.5792 11,923,236 +0.02(+2.90%)
Feb 07, 2003 0.5813 0.5894 0.5609 0.5629 9,947,267 -0.00(-0.50%)
Feb 06, 2003 0.5629 0.5711 0.5588 0.5658 21,206,126 -0.02(-3.28%)
Feb 05, 2003 0.5915 0.6037 0.5845 0.5849 9,763,399 -0.01(-1.31%)
Feb 04, 2003 0.5935 0.5968 0.5874 0.5927 6,967,377 -0.02(-3.20%)
Feb 03, 2003 0.6090 0.6188 0.5976 0.6123 16,332,395 +0.01(+1.21%)
Jan 31, 2003 0.5915 0.6119 0.5874 0.6049 12,879,351 +0.02(+2.63%)
Jan 30, 2003 0.5935 0.5996 0.5837 0.5894 16,426,780 -0.00(-0.07%)
Jan 29, 2003 0.5617 0.5935 0.5580 0.5898 21,381,414 +0.03(+5.55%)
Jan 28, 2003 0.5637 0.5641 0.5527 0.5588 13,390,504 -0.00(-0.15%)
Jan 27, 2003 0.5466 0.5670 0.5445 0.5596 18,373,330 -0.01(-1.08%)
Jan 24, 2003 0.5915 0.5915 0.5621 0.5658 12,754,320 -0.04(-6.28%)
Jan 23, 2003 0.6090 0.6119 0.5964 0.6037 10,329,712 +0.00(+0.00%)
Jan 22, 2003 0.6241 0.6241 0.6004 0.6037 23,438,286 -0.04(-5.55%)
Jan 21, 2003 0.6445 0.6498 0.6351 0.6392 17,453,990 -0.02(-2.79%)
Jan 17, 2003 0.6991 0.6996 0.6575 0.6575 31,389,970 -0.06(-8.04%)
Jan 16, 2003 0.7130 0.7301 0.7097 0.7150 16,309,105 +0.00(+0.57%)
Jan 15, 2003 0.7191 0.7191 0.7036 0.7110 13,947,012 -0.02(-2.84%)
Jan 14, 2003 0.7322 0.7322 0.7179 0.7318 14,760,935 +0.02(+2.11%)
Jan 13, 2003 0.7138 0.7199 0.7057 0.7167 9,746,238 +0.00(+0.11%)
Jan 10, 2003 0.7016 0.7199 0.7016 0.7159 16,919,546 +0.03(+4.53%)
Jan 09, 2003 0.6657 0.6914 0.6628 0.6849 11,886,463 +0.03(+4.55%)
Jan 08, 2003 0.6567 0.6710 0.6514 0.6551 5,834,749 -0.01(-1.89%)
Jan 07, 2003 0.6567 0.6706 0.6547 0.6677 14,474,100 +0.00(+0.12%)
Jan 06, 2003 0.6424 0.6722 0.6424 0.6669 23,188,224 +0.05(+8.28%)
Jan 03, 2003 0.6249 0.6282 0.6131 0.6159 9,796,495 +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.