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 )

16.97 -0.36 (-2.08%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Jun 30, 2003 0.7777 0.7925 0.7689 0.7925 8,110,763 +0.02(+3.19%)
Jun 27, 2003 0.7612 0.7741 0.7600 0.7681 7,114,682 +0.01(+1.06%)
Jun 26, 2003 0.7660 0.7693 0.7560 0.7600 11,218,683 -0.02(-2.07%)
Jun 25, 2003 0.7685 0.7877 0.7685 0.7761 18,926,776 +0.00(+0.62%)
Jun 24, 2003 0.7588 0.7753 0.7588 0.7713 10,382,175 +0.01(+1.48%)
Jun 23, 2003 0.7805 0.7805 0.7580 0.7600 13,400,337 -0.01(-1.35%)
Jun 20, 2003 0.7901 0.7921 0.7640 0.7705 12,941,566 -0.03(-4.33%)
Jun 19, 2003 0.8138 0.8162 0.8037 0.8054 5,684,764 -0.01(-1.03%)
Jun 18, 2003 0.8250 0.8282 0.8009 0.8138 7,746,738 -0.02(-2.26%)
Jun 17, 2003 0.8306 0.8398 0.8290 0.8326 6,163,481 -0.00(-0.14%)
Jun 16, 2003 0.8423 0.8459 0.8270 0.8338 5,632,405 -0.00(-0.53%)
Jun 13, 2003 0.8282 0.8402 0.8162 0.8382 8,044,690 +0.02(+1.95%)
Jun 12, 2003 0.8138 0.8242 0.8114 0.8222 8,710,406 +0.00(+0.44%)
Jun 11, 2003 0.7957 0.8206 0.7909 0.8186 12,172,377 +0.02(+2.05%)
Jun 10, 2003 0.8182 0.8262 0.7953 0.8021 12,993,926 -0.02(-1.86%)
Jun 09, 2003 0.8342 0.8342 0.8146 0.8174 4,218,693 -0.01(-1.12%)
Jun 06, 2003 0.8362 0.8475 0.8230 0.8266 15,712,889 +0.01(+1.18%)
Jun 05, 2003 0.8134 0.8270 0.8029 0.8170 9,236,496 +0.01(+1.65%)
Jun 04, 2003 0.7881 0.8118 0.7861 0.8037 13,159,731 +0.03(+4.16%)
Jun 03, 2003 0.7693 0.7733 0.7608 0.7717 6,820,471 -0.00(-0.31%)
Jun 02, 2003 0.7761 0.7813 0.7620 0.7741 8,613,166 +0.01(+0.78%)
May 30, 2003 0.7749 0.7761 0.7612 0.7681 7,880,131 -0.01(-0.93%)
May 29, 2003 0.7861 0.7921 0.7741 0.7753 9,231,509 +0.00(+0.00%)
May 28, 2003 0.7705 0.7773 0.7685 0.7753 9,440,948 +0.01(+1.95%)
May 27, 2003 0.7456 0.7681 0.7384 0.7604 22,869,958 -0.02(-2.47%)
May 23, 2003 0.7761 0.7861 0.7741 0.7797 8,877,458 -0.00(-0.26%)
May 22, 2003 0.7733 0.7877 0.7660 0.7817 7,806,578 +0.01(+1.94%)
May 21, 2003 0.7640 0.7701 0.7520 0.7669 20,634,698 +0.01(+0.68%)
May 20, 2003 0.7460 0.7616 0.7436 0.7616 11,143,884 +0.00(+0.26%)
May 19, 2003 0.7721 0.7781 0.7560 0.7596 8,519,667 -0.03(-4.10%)
May 16, 2003 0.8021 0.8029 0.7701 0.7921 16,248,952 +0.00(+0.05%)
May 15, 2003 0.8013 0.8041 0.7853 0.7917 12,420,463 -0.02(-2.03%)
May 14, 2003 0.8114 0.8142 0.7989 0.8082 12,676,028 +0.00(+0.25%)
May 13, 2003 0.8086 0.8190 0.8021 0.8062 29,209,218 +0.01(+0.90%)
May 12, 2003 0.7741 0.8082 0.7741 0.7989 14,068,546 +0.02(+2.00%)
May 09, 2003 0.7660 0.7893 0.7628 0.7833 20,730,690 +0.03(+4.22%)
May 08, 2003 0.7632 0.7648 0.7512 0.7516 18,475,484 -0.01(-1.47%)
May 07, 2003 0.7540 0.7660 0.7500 0.7628 15,690,449 +0.02(+2.53%)
May 06, 2003 0.7420 0.7540 0.7420 0.7440 10,471,935 +0.00(+0.00%)
May 05, 2003 0.7444 0.7492 0.7388 0.7440 9,622,960 -0.00(-0.38%)
May 02, 2003 0.7420 0.7540 0.7408 0.7468 15,413,691 +0.01(+1.42%)
May 01, 2003 0.7412 0.7516 0.7227 0.7364 10,918,239 -0.01(-1.02%)
Apr 30, 2003 0.7400 0.7520 0.7364 0.7440 15,684,216 +0.02(+3.46%)
Apr 29, 2003 0.7175 0.7328 0.7147 0.7191 17,279,938 +0.02(+2.34%)
Apr 28, 2003 0.6858 0.7079 0.6838 0.7027 10,701,320 +0.01(+1.57%)
Apr 25, 2003 0.6931 0.6975 0.6878 0.6918 8,609,426 -0.00(-0.58%)
Apr 24, 2003 0.6995 0.7003 0.6918 0.6959 15,411,197 -0.01(-1.03%)
Apr 23, 2003 0.6886 0.7099 0.6798 0.7031 28,140,832 +0.02(+2.57%)
Apr 22, 2003 0.6798 0.6878 0.6718 0.6854 16,463,377 +0.00(+0.35%)
Apr 21, 2003 0.6838 0.6866 0.6782 0.6830 4,669,984 -0.00(-0.12%)
Apr 17, 2003 0.6778 0.6858 0.6718 0.6838 27,077,432 +0.02(+3.27%)
Apr 16, 2003 0.6606 0.6658 0.6537 0.6622 34,411,524 +0.00(+0.67%)
Apr 15, 2003 0.6365 0.6578 0.6365 0.6578 14,240,585 +0.02(+3.21%)
Apr 14, 2003 0.6305 0.6413 0.6305 0.6373 15,325,178 +0.01(+1.08%)
Apr 11, 2003 0.6297 0.6357 0.6253 0.6305 11,839,520 +0.01(+1.88%)
Apr 10, 2003 0.6273 0.6417 0.6189 0.6189 13,229,544 -0.01(-1.34%)
Apr 09, 2003 0.6321 0.6357 0.6205 0.6273 15,528,383 +0.00(+0.13%)
Apr 08, 2003 0.6638 0.6658 0.6253 0.6265 28,090,964 -0.04(-5.33%)
Apr 07, 2003 0.6943 0.6959 0.6598 0.6618 22,594,446 -0.01(-1.49%)
Apr 04, 2003 0.6678 0.6770 0.6614 0.6718 12,472,822 +0.01(+1.33%)
Apr 03, 2003 0.6598 0.6762 0.6586 0.6630 13,874,067 +0.01(+1.66%)
Apr 02, 2003 0.6558 0.6618 0.6501 0.6521 11,163,830 +0.01(+2.26%)
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.