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 )

15.58 -0.11 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 0.6353 0.6395 0.6290 0.6340 9,823,313 -0.01(-0.85%)
Mar 28, 2003 0.6256 0.6503 0.6244 0.6395 11,544,961 +0.01(+2.00%)
Mar 27, 2003 0.6185 0.6277 0.6089 0.6269 16,263,066 +0.00(+0.13%)
Mar 26, 2003 0.6424 0.6424 0.6256 0.6261 25,359,964 -0.02(-2.54%)
Mar 25, 2003 0.6319 0.6462 0.6273 0.6424 8,248,619 -0.00(-0.65%)
Mar 24, 2003 0.6608 0.6608 0.6340 0.6466 5,227,073 -0.02(-2.34%)
Mar 21, 2003 0.6675 0.6692 0.6508 0.6621 9,663,215 +0.01(+1.41%)
Mar 20, 2003 0.6399 0.6541 0.6294 0.6529 11,770,771 +0.01(+1.30%)
Mar 19, 2003 0.6395 0.6499 0.6361 0.6445 11,075,420 +0.00(+0.59%)
Mar 18, 2003 0.6307 0.6428 0.6185 0.6407 15,118,487 +0.02(+3.10%)
Mar 17, 2003 0.6152 0.6353 0.6085 0.6215 8,693,070 -0.01(-0.93%)
Mar 14, 2003 0.6424 0.6424 0.6181 0.6273 9,307,176 -0.00(-0.20%)
Mar 13, 2003 0.6256 0.6361 0.5997 0.6286 26,263,204 +0.01(+1.83%)
Mar 12, 2003 0.5943 0.6198 0.5922 0.6173 18,890,342 +0.03(+4.31%)
Mar 11, 2003 0.5633 0.6030 0.5616 0.5918 15,203,315 +0.03(+4.74%)
Mar 10, 2003 0.5658 0.5742 0.5591 0.5650 16,092,216 -0.01(-2.24%)
Mar 07, 2003 0.5524 0.5821 0.5524 0.5779 12,089,771 +0.02(+2.98%)
Mar 06, 2003 0.5461 0.5629 0.5461 0.5612 11,417,122 +0.02(+3.15%)
Mar 05, 2003 0.5482 0.5482 0.5399 0.5440 18,996,676 -0.01(-1.66%)
Mar 04, 2003 0.5650 0.5650 0.5512 0.5532 5,634,486 -0.01(-2.00%)
Mar 03, 2003 0.5679 0.5712 0.5591 0.5645 5,149,413 +0.01(+0.90%)
Feb 28, 2003 0.5507 0.5599 0.5503 0.5595 11,037,188 +0.02(+2.77%)
Feb 27, 2003 0.5482 0.5482 0.5373 0.5445 18,656,170 +0.00(+0.54%)
Feb 26, 2003 0.5553 0.5637 0.5399 0.5415 9,348,993 -0.01(-1.75%)
Feb 25, 2003 0.5545 0.5562 0.5486 0.5512 21,979,990 -0.02(-3.66%)
Feb 24, 2003 0.5825 0.5880 0.5692 0.5721 8,513,856 -0.01(-1.87%)
Feb 21, 2003 0.5800 0.5838 0.5738 0.5830 9,077,783 +0.01(+0.87%)
Feb 20, 2003 0.5880 0.5880 0.5679 0.5779 13,958,375 -0.01(-1.57%)
Feb 19, 2003 0.5859 0.5918 0.5767 0.5871 5,819,673 -0.01(-1.75%)
Feb 18, 2003 0.5775 0.5976 0.5746 0.5976 10,571,232 +0.02(+3.48%)
Feb 14, 2003 0.5788 0.5888 0.5712 0.5775 4,572,344 +0.00(+0.15%)
Feb 13, 2003 0.5871 0.5880 0.5754 0.5767 6,147,037 -0.02(-3.77%)
Feb 12, 2003 0.5909 0.6051 0.5888 0.5993 5,331,017 +0.00(+0.14%)
Feb 11, 2003 0.6068 0.6164 0.5876 0.5984 6,732,469 +0.00(+0.70%)
Feb 10, 2003 0.5775 0.5997 0.5771 0.5943 11,621,426 +0.02(+2.90%)
Feb 07, 2003 0.5964 0.6047 0.5754 0.5775 9,695,473 -0.00(-0.50%)
Feb 06, 2003 0.5775 0.5859 0.5733 0.5805 20,669,340 -0.02(-3.28%)
Feb 05, 2003 0.6068 0.6194 0.5997 0.6001 9,516,259 -0.01(-1.31%)
Feb 04, 2003 0.6089 0.6123 0.6026 0.6081 6,791,013 -0.02(-3.20%)
Feb 03, 2003 0.6248 0.6349 0.6131 0.6282 15,918,975 +0.01(+1.21%)
Jan 31, 2003 0.6068 0.6277 0.6026 0.6206 12,553,338 +0.02(+2.63%)
Jan 30, 2003 0.6089 0.6152 0.5989 0.6047 16,010,972 -0.00(-0.07%)
Jan 29, 2003 0.5763 0.6089 0.5725 0.6051 20,840,190 +0.03(+5.55%)
Jan 28, 2003 0.5784 0.5788 0.5671 0.5733 13,051,553 -0.00(-0.15%)
Jan 27, 2003 0.5608 0.5817 0.5587 0.5742 17,908,250 -0.01(-1.08%)
Jan 24, 2003 0.6068 0.6068 0.5767 0.5805 12,431,473 -0.04(-6.28%)
Jan 23, 2003 0.6248 0.6277 0.6118 0.6194 10,068,238 +0.00(+0.00%)
Jan 22, 2003 0.6403 0.6403 0.6160 0.6194 22,844,996 -0.04(-5.55%)
Jan 21, 2003 0.6612 0.6667 0.6516 0.6558 17,012,180 -0.02(-2.79%)
Jan 17, 2003 0.7173 0.7177 0.6746 0.6746 30,595,402 -0.06(-8.04%)
Jan 16, 2003 0.7315 0.7491 0.7282 0.7336 15,896,275 +0.00(+0.57%)
Jan 15, 2003 0.7378 0.7378 0.7219 0.7294 13,593,973 -0.02(-2.84%)
Jan 14, 2003 0.7512 0.7512 0.7366 0.7508 14,387,294 +0.02(+2.11%)
Jan 13, 2003 0.7324 0.7386 0.7240 0.7353 9,499,533 +0.00(+0.11%)
Jan 10, 2003 0.7198 0.7386 0.7198 0.7345 16,491,265 +0.03(+4.53%)
Jan 09, 2003 0.6830 0.7093 0.6801 0.7027 11,585,583 +0.03(+4.55%)
Jan 08, 2003 0.6738 0.6884 0.6683 0.6721 5,687,055 -0.01(-1.89%)
Jan 07, 2003 0.6738 0.6880 0.6717 0.6851 14,107,720 +0.00(+0.12%)
Jan 06, 2003 0.6591 0.6897 0.6591 0.6842 22,601,266 +0.05(+8.28%)
Jan 03, 2003 0.6411 0.6445 0.6290 0.6319 9,548,518 +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.