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 (%)
Oct 31, 2003 0.9174 0.9174 0.8989 0.9055 14,166,217 -0.01(-1.14%)
Oct 30, 2003 0.9340 0.9340 0.9090 0.9159 7,353,664 -0.02(-1.65%)
Oct 29, 2003 0.9402 0.9494 0.9313 0.9313 10,907,871 -0.01(-0.90%)
Oct 28, 2003 0.9209 0.9402 0.9194 0.9398 19,691,522 +0.03(+3.57%)
Oct 27, 2003 0.9198 0.9228 0.9051 0.9074 11,948,569 -0.00(-0.46%)
Oct 24, 2003 0.9016 0.9248 0.8993 0.9117 14,356,969 +0.00(+0.25%)
Oct 23, 2003 0.9113 0.9132 0.8947 0.9094 9,817,862 -0.02(-1.67%)
Oct 22, 2003 0.9436 0.9436 0.9209 0.9248 13,033,387 -0.02(-2.04%)
Oct 21, 2003 0.9440 0.9494 0.9402 0.9440 15,539,109 +0.01(+0.70%)
Oct 20, 2003 0.9394 0.9394 0.9302 0.9375 8,609,769 -0.00(-0.29%)
Oct 17, 2003 0.9440 0.9506 0.9367 0.9402 17,569,898 -0.01(-0.61%)
Oct 16, 2003 0.9710 0.9706 0.9417 0.9460 16,341,044 -0.03(-2.58%)
Oct 15, 2003 0.9818 0.9883 0.9606 0.9710 9,419,490 -0.01(-0.55%)
Oct 14, 2003 0.9984 0.9984 0.9764 0.9764 11,155,718 -0.02(-2.16%)
Oct 13, 2003 0.9768 1.000 0.9806 0.9980 11,125,872 +0.02(+2.17%)
Oct 10, 2003 0.9768 0.9787 0.9702 0.9768 5,887,343 -0.00(-0.28%)
Oct 09, 2003 0.9752 0.9937 0.9710 0.9795 15,116,082 +0.00(+0.43%)
Oct 08, 2003 0.9741 0.9741 0.9679 0.9752 8,483,899 +0.02(+1.93%)
Oct 07, 2003 0.9618 0.9633 0.9521 0.9567 6,759,350 -0.01(-0.52%)
Oct 06, 2003 0.9502 0.9652 0.9452 0.9618 11,586,531 +0.01(+1.01%)
Oct 03, 2003 0.9498 0.9598 0.9402 0.9521 20,196,300 +0.02(+1.69%)
Oct 02, 2003 0.8974 0.9390 0.8955 0.9363 30,522,832 +0.04(+4.70%)
Oct 01, 2003 0.8920 0.8966 0.8862 0.8943 21,160,438 +0.01(+1.22%)
Sep 30, 2003 0.8704 0.8862 0.8554 0.8835 13,832,727 +0.02(+1.73%)
Sep 29, 2003 0.8639 0.8685 0.8492 0.8685 11,665,686 +0.01(+0.85%)
Sep 26, 2003 0.8508 0.8612 0.8496 0.8612 17,758,054 +0.00(+0.54%)
Sep 25, 2003 0.8758 0.8758 0.8508 0.8566 17,558,220 -0.01(-0.94%)
Sep 24, 2003 0.8585 0.8724 0.8577 0.8647 22,808,428 +0.02(+2.05%)
Sep 23, 2003 0.8666 0.8700 0.8419 0.8473 19,856,322 -0.02(-2.22%)
Sep 22, 2003 0.8716 0.8739 0.8623 0.8666 11,936,891 -0.02(-2.17%)
Sep 19, 2003 0.9016 0.9016 0.8747 0.8858 12,032,915 -0.00(-0.48%)
Sep 18, 2003 0.9001 0.9047 0.8847 0.8901 22,281,590 +0.01(+0.65%)
Sep 17, 2003 0.8978 0.9001 0.8785 0.8843 12,986,673 -0.01(-1.08%)
Sep 16, 2003 0.8943 0.9009 0.8912 0.8939 9,249,501 +0.00(+0.22%)
Sep 15, 2003 0.9117 0.9167 0.8882 0.8920 18,286,190 -0.02(-1.95%)
Sep 12, 2003 0.9228 0.9259 0.9097 0.9097 9,122,333 -0.01(-1.21%)
Sep 11, 2003 0.9190 0.9278 0.9159 0.9209 16,821,166 +0.01(+0.89%)
Sep 10, 2003 0.8897 0.9209 0.8835 0.9128 11,598,209 +0.02(+1.72%)
Sep 09, 2003 0.9186 0.9186 0.8920 0.8974 8,880,974 -0.03(-3.04%)
Sep 08, 2003 0.9409 0.9533 0.9251 0.9255 11,664,388 -0.00(-0.25%)
Sep 05, 2003 0.9109 0.9406 0.9109 0.9278 21,216,236 +0.01(+1.43%)
Sep 04, 2003 0.8882 0.9167 0.8878 0.9147 23,304,122 +0.04(+4.44%)
Sep 03, 2003 0.8465 0.8781 0.8465 0.8758 24,342,226 +0.03(+3.55%)
Sep 02, 2003 0.8462 0.8481 0.8408 0.8458 17,667,220 -0.01(-0.68%)
Aug 29, 2003 0.8377 0.8558 0.8334 0.8516 14,042,943 +0.01(+0.91%)
Aug 28, 2003 0.8377 0.8496 0.8250 0.8438 14,843,580 +0.02(+1.96%)
Aug 27, 2003 0.8069 0.8315 0.8069 0.8277 11,634,543 +0.03(+3.27%)
Aug 26, 2003 0.7911 0.8092 0.7899 0.8015 10,134,484 +0.01(+0.78%)
Aug 25, 2003 0.8069 0.8072 0.7922 0.7953 5,656,365 -0.01(-1.43%)
Aug 22, 2003 0.8034 0.8072 0.7976 0.8069 7,927,216 +0.01(+1.16%)
Aug 21, 2003 0.7972 0.8053 0.7930 0.7976 11,225,790 +0.00(+0.10%)
Aug 20, 2003 0.7938 0.8084 0.7845 0.7968 12,535,098 -0.00(-0.43%)
Aug 19, 2003 0.8130 0.8142 0.7926 0.8003 11,987,498 -0.01(-1.33%)
Aug 18, 2003 0.8111 0.8257 0.8111 0.8111 14,100,038 +0.01(+1.10%)
Aug 15, 2003 0.7976 0.8115 0.7957 0.8022 8,056,979 -0.02(-2.44%)
Aug 14, 2003 0.7980 0.8227 0.7976 0.8223 12,756,992 +0.03(+3.59%)
Aug 13, 2003 0.7922 0.7995 0.7860 0.7938 5,802,997 +0.00(+0.24%)
Aug 12, 2003 0.7968 0.8026 0.7853 0.7918 5,058,158 -0.00(-0.39%)
Aug 11, 2003 0.7957 0.8015 0.7903 0.7949 6,080,690 -0.00(-0.19%)
Aug 08, 2003 0.7841 0.7984 0.7834 0.7965 9,798,398 +0.02(+2.84%)
Aug 07, 2003 0.7340 0.7783 0.7340 0.7745 13,473,283 +0.04(+5.46%)
Aug 06, 2003 0.7456 0.7494 0.7302 0.7344 6,122,214 -0.02(-2.31%)
Aug 05, 2003 0.7283 0.7518 0.7283 0.7518 13,004,839 +0.03(+4.05%)
Aug 04, 2003 0.7317 0.7317 0.7090 0.7225 16,289,139 -0.02(-2.19%)
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.