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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 28, 2003 0.9421 0.9468 0.9406 0.9425 6,024,360 +0.00(+0.25%)
Nov 26, 2003 0.9527 0.9527 0.9378 0.9402 14,302,429 -0.01(-1.03%)
Nov 25, 2003 0.9574 0.9574 0.9476 0.9500 14,769,770 -0.01(-0.98%)
Nov 24, 2003 0.9535 0.9609 0.9457 0.9594 19,051,178 +0.01(+1.03%)
Nov 21, 2003 0.9457 0.9457 0.9370 0.9496 12,459,879 -0.01(-1.14%)
Nov 20, 2003 0.9731 0.9742 0.9605 0.9605 8,985,465 -0.01(-1.49%)
Nov 19, 2003 0.9586 0.9692 0.9586 0.9750 10,709,264 +0.02(+1.59%)
Nov 18, 2003 0.9519 0.9609 0.9500 0.9598 9,446,422 +0.01(+1.49%)
Nov 17, 2003 0.9519 0.9523 0.9437 0.9457 14,302,429 -0.01(-1.31%)
Nov 14, 2003 0.9594 0.9711 0.9554 0.9582 9,311,071 -0.01(-0.93%)
Nov 13, 2003 0.9476 0.9727 0.9417 0.9672 17,156,274 +0.02(+1.86%)
Nov 12, 2003 0.9398 0.9551 0.9398 0.9496 13,692,076 +0.03(+2.75%)
Nov 11, 2003 0.9398 0.9398 0.9241 0.9241 13,003,833 -0.02(-1.67%)
Nov 10, 2003 0.9374 0.9398 0.9308 0.9398 8,221,885 -0.01(-1.32%)
Nov 07, 2003 0.9574 0.9582 0.9464 0.9523 10,525,392 -0.00(-0.04%)
Nov 06, 2003 0.9312 0.9527 0.9253 0.9527 15,641,885 +0.03(+3.36%)
Nov 05, 2003 0.9496 0.9551 0.9163 0.9218 14,985,564 -0.02(-1.92%)
Nov 04, 2003 0.9496 0.9562 0.9359 0.9398 8,818,614 -0.00(-0.29%)
Nov 03, 2003 0.9280 0.9468 0.9257 0.9425 26,426,116 +0.02(+2.43%)
Oct 31, 2003 0.9323 0.9323 0.9135 0.9202 13,939,792 -0.01(-1.14%)
Oct 30, 2003 0.9492 0.9492 0.9237 0.9308 7,236,127 -0.02(-1.65%)
Oct 29, 2003 0.9554 0.9648 0.9464 0.9464 10,733,525 -0.01(-0.90%)
Oct 28, 2003 0.9359 0.9554 0.9343 0.9551 19,376,784 +0.03(+3.57%)
Oct 27, 2003 0.9347 0.9378 0.9198 0.9222 11,757,590 -0.00(-0.46%)
Oct 24, 2003 0.9163 0.9398 0.9139 0.9265 14,127,495 +0.00(+0.25%)
Oct 23, 2003 0.9261 0.9280 0.9092 0.9241 9,660,939 -0.02(-1.67%)
Oct 22, 2003 0.9590 0.9590 0.9359 0.9398 12,825,069 -0.02(-2.04%)
Oct 21, 2003 0.9594 0.9648 0.9554 0.9594 15,290,741 +0.01(+0.70%)
Oct 20, 2003 0.9547 0.9547 0.9453 0.9527 8,472,156 -0.00(-0.29%)
Oct 17, 2003 0.9594 0.9660 0.9519 0.9554 17,289,072 -0.01(-0.61%)
Oct 16, 2003 0.9868 0.9864 0.9570 0.9613 16,079,858 -0.03(-2.58%)
Oct 15, 2003 0.9977 1.004 0.9762 0.9868 9,268,934 -0.01(-0.55%)
Oct 14, 2003 1.015 1.015 0.9923 0.9923 10,977,411 -0.02(-2.16%)
Oct 13, 2003 0.9926 1.017 0.9966 1.014 10,948,043 +0.02(+2.17%)
Oct 10, 2003 0.9926 0.9946 0.9860 0.9926 5,793,243 -0.00(-0.28%)
Oct 09, 2003 0.9911 1.010 0.9868 0.9954 14,874,475 +0.00(+0.43%)
Oct 08, 2003 0.9899 0.9899 0.9836 0.9911 8,348,297 +0.02(+1.93%)
Oct 07, 2003 0.9774 0.9789 0.9676 0.9723 6,651,312 -0.01(-0.52%)
Oct 06, 2003 0.9656 0.9809 0.9605 0.9774 11,401,338 +0.01(+1.01%)
Oct 03, 2003 0.9652 0.9754 0.9554 0.9676 19,873,494 +0.02(+1.69%)
Oct 02, 2003 0.9120 0.9543 0.9100 0.9515 30,034,972 +0.04(+4.70%)
Oct 01, 2003 0.9065 0.9112 0.9006 0.9089 20,822,222 +0.01(+1.22%)
Sep 30, 2003 0.8846 0.9006 0.8693 0.8979 13,611,632 +0.02(+1.73%)
Sep 29, 2003 0.8779 0.8826 0.8630 0.8826 11,479,228 +0.01(+0.85%)
Sep 26, 2003 0.8646 0.8752 0.8634 0.8752 17,474,220 +0.00(+0.54%)
Sep 25, 2003 0.8901 0.8901 0.8646 0.8705 17,277,580 -0.01(-0.94%)
Sep 24, 2003 0.8724 0.8865 0.8717 0.8787 22,443,870 +0.02(+2.05%)
Sep 23, 2003 0.8807 0.8842 0.8556 0.8611 19,538,948 -0.02(-2.22%)
Sep 22, 2003 0.8857 0.8881 0.8763 0.8807 11,746,098 -0.02(-2.17%)
Sep 19, 2003 0.9163 0.9163 0.8889 0.9002 11,840,588 -0.00(-0.48%)
Sep 18, 2003 0.9147 0.9194 0.8991 0.9045 21,925,454 +0.01(+0.65%)
Sep 17, 2003 0.9124 0.9147 0.8928 0.8987 12,779,101 -0.01(-1.08%)
Sep 16, 2003 0.9089 0.9155 0.9057 0.9085 9,101,662 +0.00(+0.22%)
Sep 15, 2003 0.9265 0.9316 0.9026 0.9065 17,993,914 -0.02(-1.95%)
Sep 12, 2003 0.9378 0.9410 0.9245 0.9245 8,976,527 -0.01(-1.21%)
Sep 11, 2003 0.9339 0.9429 0.9308 0.9359 16,552,306 +0.01(+0.89%)
Sep 10, 2003 0.9042 0.9359 0.8979 0.9276 11,412,830 +0.02(+1.72%)
Sep 09, 2003 0.9335 0.9335 0.9065 0.9120 8,739,025 -0.03(-3.04%)
Sep 08, 2003 0.9562 0.9688 0.9402 0.9406 11,477,951 -0.00(-0.25%)
Sep 05, 2003 0.9257 0.9558 0.9257 0.9429 20,877,128 +0.01(+1.43%)
Sep 04, 2003 0.9026 0.9316 0.9022 0.9296 22,931,642 +0.04(+4.44%)
Sep 03, 2003 0.8603 0.8924 0.8603 0.8901 23,953,152 +0.03(+3.55%)
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.