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 )

17.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2003 0.7938 0.7949 0.7783 0.7818 16,307,306 -0.01(-1.07%)
Jul 30, 2003 0.8026 0.8030 0.7880 0.7903 5,029,610 -0.01(-1.49%)
Jul 29, 2003 0.8015 0.8092 0.7976 0.8022 11,189,456 +0.00(+0.53%)
Jul 28, 2003 0.7976 0.7984 0.7903 0.7980 16,224,257 +0.00(+0.29%)
Jul 25, 2003 0.8053 0.8053 0.7926 0.7957 10,722,310 -0.01(-1.20%)
Jul 24, 2003 0.8149 0.8184 0.8026 0.8053 13,945,620 -0.01(-1.42%)
Jul 23, 2003 0.8169 0.8257 0.8123 0.8169 12,332,667 -0.01(-0.66%)
Jul 22, 2003 0.8200 0.8269 0.8149 0.8223 12,603,872 +0.01(+1.04%)
Jul 21, 2003 0.8149 0.8200 0.8130 0.8138 10,612,011 -0.00(-0.05%)
Jul 18, 2003 0.8107 0.8165 0.8099 0.8142 11,238,766 +0.01(+0.81%)
Jul 17, 2003 0.8099 0.8130 0.7999 0.8076 11,683,853 -0.01(-0.76%)
Jul 16, 2003 0.8153 0.8215 0.8076 0.8138 9,551,848 -0.01(-0.85%)
Jul 15, 2003 0.8034 0.8238 0.7999 0.8207 9,819,160 +0.02(+2.40%)
Jul 14, 2003 0.7938 0.8034 0.7926 0.8015 11,019,467 +0.02(+2.21%)
Jul 11, 2003 0.7872 0.7914 0.7799 0.7841 5,536,983 -0.00(-0.29%)
Jul 10, 2003 0.7941 0.7953 0.7826 0.7864 5,899,022 -0.02(-2.20%)
Jul 09, 2003 0.7968 0.8103 0.7957 0.8042 8,280,171 +0.01(+0.97%)
Jul 08, 2003 0.7853 0.7972 0.7807 0.7965 14,277,814 +0.01(+1.08%)
Jul 07, 2003 0.7841 0.7903 0.7807 0.7880 11,852,545 +0.01(+1.74%)
Jul 03, 2003 0.7676 0.7760 0.7602 0.7745 6,023,594 +0.01(+0.95%)
Jul 02, 2003 0.7664 0.7756 0.7637 0.7672 16,287,841 +0.00(+0.50%)
Jul 01, 2003 0.7548 0.7668 0.7510 0.7633 10,530,261 +0.00(+0.25%)
Jun 30, 2003 0.7471 0.7614 0.7387 0.7614 8,442,375 +0.02(+3.19%)
Jun 27, 2003 0.7313 0.7437 0.7302 0.7379 7,405,569 +0.01(+1.06%)
Jun 26, 2003 0.7360 0.7390 0.7263 0.7302 11,677,365 -0.02(-2.07%)
Jun 25, 2003 0.7383 0.7568 0.7383 0.7456 19,700,606 +0.00(+0.62%)
Jun 24, 2003 0.7290 0.7448 0.7290 0.7410 10,806,656 +0.01(+1.48%)
Jun 23, 2003 0.7498 0.7498 0.7283 0.7302 13,948,216 -0.01(-1.35%)
Jun 20, 2003 0.7591 0.7610 0.7340 0.7402 13,470,688 -0.03(-4.33%)
Jun 19, 2003 0.7818 0.7841 0.7722 0.7737 5,917,189 -0.01(-1.03%)
Jun 18, 2003 0.7926 0.7957 0.7695 0.7818 8,063,467 -0.02(-2.26%)
Jun 17, 2003 0.7980 0.8069 0.7965 0.7999 6,415,478 -0.00(-0.14%)
Jun 16, 2003 0.8092 0.8126 0.7945 0.8011 5,862,688 -0.00(-0.53%)
Jun 13, 2003 0.7957 0.8072 0.7841 0.8053 8,373,601 +0.02(+1.95%)
Jun 12, 2003 0.7818 0.7918 0.7795 0.7899 9,066,535 +0.00(+0.44%)
Jun 11, 2003 0.7645 0.7884 0.7598 0.7864 12,670,051 +0.02(+2.05%)
Jun 10, 2003 0.7860 0.7938 0.7641 0.7706 13,525,189 -0.01(-1.86%)
Jun 09, 2003 0.8015 0.8015 0.7826 0.7853 4,391,177 -0.01(-1.12%)
Jun 06, 2003 0.8034 0.8142 0.7907 0.7941 16,355,318 +0.01(+1.18%)
Jun 05, 2003 0.7814 0.7945 0.7714 0.7849 9,614,134 +0.01(+1.65%)
Jun 04, 2003 0.7571 0.7799 0.7552 0.7722 13,697,773 +0.03(+4.16%)
Jun 03, 2003 0.7390 0.7429 0.7309 0.7414 7,099,329 -0.00(-0.31%)
Jun 02, 2003 0.7456 0.7506 0.7321 0.7437 8,965,320 +0.01(+0.78%)
May 30, 2003 0.7444 0.7456 0.7313 0.7379 8,202,314 -0.01(-0.93%)
May 29, 2003 0.7552 0.7610 0.7437 0.7448 9,608,944 +0.00(+0.00%)
May 28, 2003 0.7402 0.7467 0.7383 0.7448 9,826,946 +0.01(+1.95%)
May 27, 2003 0.7163 0.7379 0.7094 0.7306 23,805,006 -0.02(-2.47%)
May 23, 2003 0.7456 0.7552 0.7437 0.7491 9,240,417 -0.00(-0.26%)
May 22, 2003 0.7429 0.7568 0.7360 0.7510 8,125,754 +0.01(+1.94%)
May 21, 2003 0.7340 0.7398 0.7225 0.7367 21,478,358 +0.01(+0.68%)
May 20, 2003 0.7167 0.7317 0.7144 0.7317 11,599,507 +0.00(+0.26%)
May 19, 2003 0.7417 0.7475 0.7263 0.7298 8,867,998 -0.03(-4.10%)
May 16, 2003 0.7706 0.7714 0.7398 0.7610 16,913,298 +0.00(+0.05%)
May 15, 2003 0.7699 0.7726 0.7545 0.7606 12,928,279 -0.02(-2.03%)
May 14, 2003 0.7795 0.7822 0.7676 0.7764 13,194,293 +0.00(+0.25%)
May 13, 2003 0.7768 0.7868 0.7706 0.7745 30,403,452 +0.01(+0.90%)
May 12, 2003 0.7437 0.7764 0.7437 0.7676 14,643,745 +0.02(+2.00%)
May 09, 2003 0.7360 0.7583 0.7329 0.7525 21,578,276 +0.03(+4.22%)
May 08, 2003 0.7333 0.7348 0.7217 0.7221 19,230,864 -0.01(-1.47%)
May 07, 2003 0.7244 0.7360 0.7205 0.7329 16,331,961 +0.02(+2.53%)
May 06, 2003 0.7128 0.7244 0.7128 0.7148 10,900,085 +0.00(+0.00%)
May 05, 2003 0.7151 0.7198 0.7098 0.7148 10,016,399 -0.00(-0.38%)
May 02, 2003 0.7128 0.7244 0.7117 0.7175 16,043,887 +0.01(+1.42%)
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.