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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 0.8073 0.8084 0.7916 0.7951 16,034,292 -0.01(-1.07%)
Jul 30, 2003 0.8163 0.8167 0.8014 0.8037 4,945,406 -0.01(-1.49%)
Jul 29, 2003 0.8151 0.8229 0.8112 0.8159 11,002,125 +0.00(+0.53%)
Jul 28, 2003 0.8112 0.8120 0.8037 0.8116 15,952,634 +0.00(+0.29%)
Jul 25, 2003 0.8190 0.8190 0.8061 0.8092 10,542,799 -0.01(-1.20%)
Jul 24, 2003 0.8288 0.8324 0.8163 0.8190 13,712,146 -0.01(-1.42%)
Jul 23, 2003 0.8308 0.8398 0.8261 0.8308 12,126,196 -0.01(-0.66%)
Jul 22, 2003 0.8339 0.8410 0.8288 0.8363 12,392,860 +0.01(+1.04%)
Jul 21, 2003 0.8288 0.8339 0.8269 0.8276 10,434,347 -0.00(-0.05%)
Jul 18, 2003 0.8245 0.8304 0.8237 0.8280 11,050,609 +0.01(+0.81%)
Jul 17, 2003 0.8237 0.8269 0.8135 0.8214 11,488,244 -0.01(-0.76%)
Jul 16, 2003 0.8292 0.8355 0.8214 0.8276 9,391,933 -0.01(-0.85%)
Jul 15, 2003 0.8171 0.8378 0.8135 0.8347 9,654,769 +0.02(+2.40%)
Jul 14, 2003 0.8073 0.8171 0.8061 0.8151 10,834,981 +0.02(+2.21%)
Jul 11, 2003 0.8006 0.8049 0.7932 0.7975 5,444,284 -0.00(-0.29%)
Jul 10, 2003 0.8077 0.8088 0.7959 0.7998 5,800,262 -0.02(-2.20%)
Jul 09, 2003 0.8104 0.8241 0.8092 0.8179 8,141,546 +0.01(+0.97%)
Jul 08, 2003 0.7986 0.8108 0.7939 0.8100 14,038,777 +0.01(+1.08%)
Jul 07, 2003 0.7975 0.8037 0.7939 0.8014 11,654,112 +0.01(+1.74%)
Jul 03, 2003 0.7806 0.7892 0.7732 0.7877 5,922,748 +0.01(+0.95%)
Jul 02, 2003 0.7794 0.7889 0.7767 0.7802 16,015,153 +0.00(+0.50%)
Jul 01, 2003 0.7677 0.7798 0.7638 0.7763 10,353,965 +0.00(+0.25%)
Jun 30, 2003 0.7599 0.7744 0.7512 0.7744 8,301,034 +0.02(+3.19%)
Jun 27, 2003 0.7438 0.7563 0.7426 0.7504 7,281,587 +0.01(+1.06%)
Jun 26, 2003 0.7485 0.7516 0.7387 0.7426 11,481,865 -0.02(-2.07%)
Jun 25, 2003 0.7508 0.7696 0.7508 0.7583 19,370,782 +0.00(+0.62%)
Jun 24, 2003 0.7414 0.7575 0.7414 0.7536 10,625,733 +0.01(+1.48%)
Jun 23, 2003 0.7626 0.7626 0.7407 0.7426 13,714,698 -0.01(-1.35%)
Jun 20, 2003 0.7720 0.7740 0.7465 0.7528 13,245,165 -0.03(-4.33%)
Jun 19, 2003 0.7951 0.7975 0.7853 0.7869 5,818,124 -0.01(-1.03%)
Jun 18, 2003 0.8061 0.8092 0.7826 0.7951 7,928,470 -0.02(-2.26%)
Jun 17, 2003 0.8116 0.8206 0.8100 0.8135 6,308,072 -0.00(-0.14%)
Jun 16, 2003 0.8229 0.8265 0.8081 0.8147 5,764,536 -0.00(-0.53%)
Jun 13, 2003 0.8092 0.8210 0.7975 0.8190 8,233,412 +0.02(+1.95%)
Jun 12, 2003 0.7951 0.8053 0.7928 0.8034 8,914,745 +0.00(+0.44%)
Jun 11, 2003 0.7775 0.8018 0.7728 0.7998 12,457,932 +0.02(+2.05%)
Jun 10, 2003 0.7994 0.8073 0.7771 0.7838 13,298,753 -0.01(-1.86%)
Jun 09, 2003 0.8151 0.8151 0.7959 0.7986 4,317,661 -0.01(-1.12%)
Jun 06, 2003 0.8171 0.8280 0.8041 0.8077 16,081,500 +0.01(+1.18%)
Jun 05, 2003 0.7947 0.8081 0.7845 0.7983 9,453,176 +0.01(+1.65%)
Jun 04, 2003 0.7700 0.7932 0.7681 0.7853 13,468,448 +0.03(+4.16%)
Jun 03, 2003 0.7516 0.7555 0.7434 0.7540 6,980,473 -0.00(-0.31%)
Jun 02, 2003 0.7583 0.7634 0.7446 0.7563 8,815,224 +0.01(+0.78%)
May 30, 2003 0.7571 0.7583 0.7438 0.7504 8,064,992 -0.01(-0.93%)
May 29, 2003 0.7681 0.7740 0.7563 0.7575 9,448,073 +0.00(+0.00%)
May 28, 2003 0.7528 0.7595 0.7508 0.7575 9,662,425 +0.01(+1.95%)
May 27, 2003 0.7285 0.7504 0.7214 0.7430 23,406,468 -0.02(-2.47%)
May 23, 2003 0.7583 0.7681 0.7563 0.7618 9,085,716 -0.00(-0.26%)
May 22, 2003 0.7555 0.7696 0.7485 0.7638 7,989,714 +0.01(+1.94%)
May 21, 2003 0.7465 0.7524 0.7348 0.7493 21,118,772 +0.01(+0.68%)
May 20, 2003 0.7289 0.7442 0.7265 0.7442 11,405,310 +0.00(+0.26%)
May 19, 2003 0.7544 0.7602 0.7387 0.7422 8,719,531 -0.03(-4.10%)
May 16, 2003 0.7838 0.7845 0.7524 0.7740 16,630,139 +0.00(+0.05%)
May 15, 2003 0.7830 0.7857 0.7673 0.7736 12,711,837 -0.02(-2.03%)
May 14, 2003 0.7928 0.7955 0.7806 0.7896 12,973,397 +0.00(+0.25%)
May 13, 2003 0.7900 0.8002 0.7838 0.7877 29,894,442 +0.01(+0.90%)
May 12, 2003 0.7563 0.7896 0.7563 0.7806 14,398,582 +0.02(+2.00%)
May 09, 2003 0.7485 0.7712 0.7454 0.7653 21,217,016 +0.03(+4.22%)
May 08, 2003 0.7457 0.7473 0.7340 0.7344 18,908,904 -0.01(-1.47%)
May 07, 2003 0.7367 0.7485 0.7328 0.7454 16,058,534 +0.02(+2.53%)
May 06, 2003 0.7250 0.7367 0.7250 0.7269 10,717,598 +0.00(+0.00%)
May 05, 2003 0.7273 0.7320 0.7218 0.7269 9,848,707 -0.00(-0.38%)
May 02, 2003 0.7250 0.7367 0.7238 0.7297 15,775,283 +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.