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 )

15.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 0.9326 0.9326 0.9138 0.9205 13,935,680 -0.01(-1.14%)
Oct 30, 2003 0.9495 0.9495 0.9240 0.9311 7,233,992 -0.02(-1.65%)
Oct 29, 2003 0.9557 0.9651 0.9467 0.9467 10,730,359 -0.01(-0.90%)
Oct 28, 2003 0.9361 0.9557 0.9346 0.9553 19,371,068 +0.03(+3.57%)
Oct 27, 2003 0.9350 0.9381 0.9201 0.9224 11,754,121 -0.00(-0.46%)
Oct 24, 2003 0.9166 0.9401 0.9142 0.9267 14,123,327 +0.00(+0.25%)
Oct 23, 2003 0.9264 0.9283 0.9095 0.9244 9,658,089 -0.02(-1.67%)
Oct 22, 2003 0.9593 0.9593 0.9361 0.9401 12,821,285 -0.02(-2.04%)
Oct 21, 2003 0.9596 0.9651 0.9557 0.9596 15,286,229 +0.01(+0.70%)
Oct 20, 2003 0.9549 0.9549 0.9455 0.9530 8,469,656 -0.00(-0.29%)
Oct 17, 2003 0.9596 0.9663 0.9522 0.9557 17,283,970 -0.01(-0.61%)
Oct 16, 2003 0.9871 0.9867 0.9573 0.9616 16,075,114 -0.03(-2.58%)
Oct 15, 2003 0.9980 1.005 0.9765 0.9871 9,266,200 -0.01(-0.55%)
Oct 14, 2003 1.015 1.015 0.9925 0.9925 10,974,172 -0.02(-2.16%)
Oct 13, 2003 0.9929 1.017 0.9969 1.014 10,944,813 +0.02(+2.17%)
Oct 10, 2003 0.9929 0.9949 0.9863 0.9929 5,791,534 -0.00(-0.28%)
Oct 09, 2003 0.9914 1.010 0.9871 0.9957 14,870,087 +0.00(+0.43%)
Oct 08, 2003 0.9902 0.9902 0.9839 0.9914 8,345,834 +0.02(+1.93%)
Oct 07, 2003 0.9777 0.9792 0.9679 0.9726 6,649,350 -0.01(-0.52%)
Oct 06, 2003 0.9659 0.9812 0.9608 0.9777 11,397,974 +0.01(+1.01%)
Oct 03, 2003 0.9655 0.9757 0.9557 0.9679 19,867,630 +0.02(+1.69%)
Oct 02, 2003 0.9123 0.9546 0.9103 0.9518 30,026,112 +0.04(+4.70%)
Oct 01, 2003 0.9068 0.9115 0.9009 0.9091 20,816,078 +0.01(+1.22%)
Sep 30, 2003 0.8848 0.9009 0.8696 0.8982 13,607,616 +0.02(+1.73%)
Sep 29, 2003 0.8782 0.8829 0.8633 0.8829 11,475,842 +0.01(+0.85%)
Sep 26, 2003 0.8649 0.8754 0.8637 0.8754 17,469,064 +0.00(+0.54%)
Sep 25, 2003 0.8903 0.8903 0.8649 0.8707 17,272,482 -0.01(-0.94%)
Sep 24, 2003 0.8727 0.8868 0.8719 0.8790 22,437,248 +0.02(+2.05%)
Sep 23, 2003 0.8809 0.8844 0.8558 0.8613 19,533,184 -0.02(-2.22%)
Sep 22, 2003 0.8860 0.8884 0.8766 0.8809 11,742,633 -0.02(-2.17%)
Sep 19, 2003 0.9166 0.9166 0.8891 0.9005 11,837,094 -0.00(-0.48%)
Sep 18, 2003 0.9150 0.9197 0.8993 0.9048 21,918,984 +0.01(+0.65%)
Sep 17, 2003 0.9126 0.9150 0.8931 0.8989 12,775,331 -0.01(-1.08%)
Sep 16, 2003 0.9091 0.9158 0.9060 0.9087 9,098,976 +0.00(+0.22%)
Sep 15, 2003 0.9267 0.9318 0.9029 0.9068 17,988,606 -0.02(-1.95%)
Sep 12, 2003 0.9381 0.9412 0.9248 0.9248 8,973,878 -0.01(-1.21%)
Sep 11, 2003 0.9342 0.9432 0.9311 0.9361 16,547,423 +0.01(+0.89%)
Sep 10, 2003 0.9044 0.9361 0.8982 0.9279 11,409,463 +0.02(+1.72%)
Sep 09, 2003 0.9338 0.9338 0.9068 0.9123 8,736,447 -0.03(-3.04%)
Sep 08, 2003 0.9565 0.9690 0.9405 0.9408 11,474,565 -0.00(-0.25%)
Sep 05, 2003 0.9260 0.9561 0.9260 0.9432 20,870,968 +0.01(+1.43%)
Sep 04, 2003 0.9029 0.9318 0.9025 0.9299 22,924,876 +0.04(+4.44%)
Sep 03, 2003 0.8605 0.8927 0.8605 0.8903 23,946,086 +0.03(+3.55%)
Sep 02, 2003 0.8602 0.8621 0.8547 0.8598 17,379,708 -0.01(-0.68%)
Aug 29, 2003 0.8515 0.8699 0.8472 0.8656 13,814,411 +0.01(+0.91%)
Aug 28, 2003 0.8515 0.8637 0.8386 0.8578 14,602,019 +0.02(+1.96%)
Aug 27, 2003 0.8202 0.8453 0.8202 0.8414 11,445,205 +0.03(+3.27%)
Aug 26, 2003 0.8041 0.8226 0.8030 0.8147 9,969,558 +0.01(+0.78%)
Aug 25, 2003 0.8202 0.8206 0.8053 0.8085 5,564,315 -0.01(-1.43%)
Aug 22, 2003 0.8167 0.8206 0.8108 0.8202 7,798,211 +0.01(+1.16%)
Aug 21, 2003 0.8104 0.8186 0.8061 0.8108 11,043,104 +0.00(+0.10%)
Aug 20, 2003 0.8069 0.8218 0.7975 0.8100 12,331,104 -0.00(-0.43%)
Aug 19, 2003 0.8265 0.8276 0.8057 0.8135 11,792,416 -0.01(-1.33%)
Aug 18, 2003 0.8245 0.8394 0.8245 0.8245 13,870,578 +0.01(+1.10%)
Aug 15, 2003 0.8108 0.8249 0.8088 0.8155 7,925,862 -0.02(-2.44%)
Aug 14, 2003 0.8112 0.8363 0.8108 0.8359 12,549,388 +0.03(+3.59%)
Aug 13, 2003 0.8053 0.8128 0.7991 0.8069 5,708,561 +0.00(+0.24%)
Aug 12, 2003 0.8100 0.8159 0.7983 0.8049 4,975,843 -0.00(-0.39%)
Aug 11, 2003 0.8088 0.8147 0.8034 0.8081 5,981,734 -0.00(-0.19%)
Aug 08, 2003 0.7971 0.8116 0.7963 0.8096 9,638,941 +0.02(+2.84%)
Aug 07, 2003 0.7462 0.7912 0.7462 0.7873 13,254,023 +0.04(+5.46%)
Aug 06, 2003 0.7579 0.7618 0.7423 0.7466 6,022,583 -0.02(-2.31%)
Aug 05, 2003 0.7403 0.7642 0.7403 0.7642 12,793,202 +0.03(+4.05%)
Aug 04, 2003 0.7438 0.7438 0.7207 0.7344 16,024,053 -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.