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 )

17.29 +0.07 (+0.38%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 10, 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 (%)
Feb 28, 2003 0.5157 0.5243 0.5153 0.5239 11,786,806 +0.01(+2.77%)
Feb 27, 2003 0.5134 0.5134 0.5032 0.5098 19,923,248 +0.00(+0.54%)
Feb 26, 2003 0.5200 0.5279 0.5055 0.5071 9,983,953 -0.01(-1.75%)
Feb 25, 2003 0.5192 0.5208 0.5138 0.5161 23,472,816 -0.02(-3.66%)
Feb 24, 2003 0.5455 0.5506 0.5330 0.5357 9,092,095 -0.01(-1.87%)
Feb 21, 2003 0.5431 0.5467 0.5373 0.5459 9,694,322 +0.00(+0.87%)
Feb 20, 2003 0.5506 0.5506 0.5318 0.5412 14,906,392 -0.01(-1.57%)
Feb 19, 2003 0.5486 0.5541 0.5400 0.5498 6,214,931 -0.01(-1.75%)
Feb 18, 2003 0.5408 0.5596 0.5381 0.5596 11,289,203 +0.02(+3.48%)
Feb 14, 2003 0.5420 0.5514 0.5349 0.5408 4,882,886 +0.00(+0.15%)
Feb 13, 2003 0.5498 0.5506 0.5388 0.5400 6,564,528 -0.02(-3.77%)
Feb 12, 2003 0.5533 0.5667 0.5514 0.5612 5,693,086 +0.00(+0.14%)
Feb 11, 2003 0.5682 0.5772 0.5502 0.5604 7,189,722 +0.00(+0.70%)
Feb 10, 2003 0.5408 0.5616 0.5404 0.5565 12,410,723 +0.02(+2.90%)
Feb 07, 2003 0.5584 0.5663 0.5388 0.5408 10,353,965 -0.00(-0.50%)
Feb 06, 2003 0.5408 0.5486 0.5369 0.5435 22,073,148 -0.02(-3.28%)
Feb 05, 2003 0.5682 0.5800 0.5616 0.5620 10,162,579 -0.01(-1.31%)
Feb 04, 2003 0.5702 0.5733 0.5643 0.5694 7,252,241 -0.02(-3.20%)
Feb 03, 2003 0.5851 0.5945 0.5741 0.5882 17,000,152 +0.01(+1.21%)
Jan 31, 2003 0.5682 0.5878 0.5643 0.5812 13,405,929 +0.01(+2.63%)
Jan 30, 2003 0.5702 0.5761 0.5608 0.5663 17,098,396 -0.00(-0.07%)
Jan 29, 2003 0.5396 0.5702 0.5361 0.5667 22,255,602 +0.03(+5.55%)
Jan 28, 2003 0.5416 0.5420 0.5310 0.5369 13,937,981 -0.00(-0.15%)
Jan 27, 2003 0.5251 0.5447 0.5232 0.5377 19,124,532 -0.01(-1.08%)
Jan 24, 2003 0.5682 0.5682 0.5400 0.5435 13,275,786 -0.04(-6.28%)
Jan 23, 2003 0.5851 0.5878 0.5729 0.5800 10,752,047 +0.00(+0.00%)
Jan 22, 2003 0.5996 0.5996 0.5768 0.5800 24,396,570 -0.03(-5.55%)
Jan 21, 2003 0.6192 0.6243 0.6102 0.6141 18,167,604 -0.02(-2.79%)
Jan 17, 2003 0.6717 0.6721 0.6317 0.6317 32,673,362 -0.06(-8.04%)
Jan 16, 2003 0.6850 0.7015 0.6819 0.6870 16,975,910 +0.00(+0.57%)
Jan 15, 2003 0.6909 0.6909 0.6760 0.6830 14,517,241 -0.02(-2.84%)
Jan 14, 2003 0.7034 0.7034 0.6897 0.7030 15,364,442 +0.01(+2.11%)
Jan 13, 2003 0.6858 0.6917 0.6780 0.6885 10,144,717 +0.00(+0.11%)
Jan 10, 2003 0.6740 0.6917 0.6740 0.6877 17,611,310 +0.03(+4.53%)
Jan 09, 2003 0.6395 0.6642 0.6368 0.6580 12,372,446 +0.03(+4.55%)
Jan 08, 2003 0.6309 0.6446 0.6258 0.6294 6,073,305 -0.01(-1.89%)
Jan 07, 2003 0.6309 0.6442 0.6290 0.6415 15,065,880 +0.00(+0.12%)
Jan 06, 2003 0.6172 0.6458 0.6172 0.6407 24,136,286 +0.05(+8.28%)
Jan 03, 2003 0.6004 0.6035 0.5890 0.5917 10,197,029 +0.00(+0.00%)
Jan 02, 2003 0.5929 0.5937 0.5855 0.5917 8,600,872 +0.01(+1.07%)
Dec 31, 2002 0.5761 0.5870 0.5761 0.5855 6,119,238 +0.01(+1.49%)
Dec 30, 2002 0.5784 0.5890 0.5721 0.5768 9,552,697 -0.00(-0.47%)
Dec 27, 2002 0.5874 0.5953 0.5761 0.5796 8,431,177 -0.01(-1.73%)
Dec 26, 2002 0.6008 0.6008 0.5878 0.5898 4,850,989 -0.02(-3.28%)
Dec 24, 2002 0.6086 0.6203 0.6074 0.6098 1,143,210 -0.00(-0.51%)
Dec 23, 2002 0.6262 0.6290 0.6074 0.6129 14,749,456 -0.02(-2.43%)
Dec 20, 2002 0.6309 0.6368 0.6137 0.6282 48,724,240 +0.03(+4.57%)
Dec 19, 2002 0.5635 0.6047 0.5592 0.6008 33,570,324 +0.04(+6.98%)
Dec 18, 2002 0.5584 0.5616 0.5412 0.5616 21,182,566 +0.02(+3.02%)
Dec 17, 2002 0.5471 0.5584 0.5435 0.5451 20,155,464 +0.00(+0.43%)
Dec 16, 2002 0.5310 0.5455 0.5306 0.5428 9,189,064 +0.02(+4.53%)
Dec 13, 2002 0.5212 0.5349 0.5177 0.5192 7,443,627 +0.00(+0.00%)
Dec 12, 2002 0.5192 0.5349 0.5138 0.5192 13,372,755 +0.01(+1.53%)
Dec 11, 2002 0.5055 0.5153 0.4993 0.5114 12,923,637 +0.01(+2.27%)
Dec 10, 2002 0.5055 0.5071 0.4930 0.5000 6,738,051 -0.00(-0.62%)
Dec 09, 2002 0.5004 0.5094 0.4957 0.5032 16,378,786 -0.02(-3.02%)
Dec 06, 2002 0.5055 0.5192 0.5055 0.5188 25,169,768 +0.02(+4.17%)
Dec 05, 2002 0.5106 0.5106 0.4965 0.4981 12,404,344 -0.02(-3.05%)
Dec 04, 2002 0.5173 0.5212 0.5134 0.5138 8,667,219 -0.01(-2.16%)
Dec 03, 2002 0.5204 0.5286 0.5192 0.5251 14,070,675 -0.01(-1.47%)
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.