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 )

14.81 -0.08 (-0.54%)
Streaming Delayed Price Updated: 3:58 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 (%)
Feb 28, 2003 0.5153 0.5239 0.5149 0.5235 11,795,897 +0.01(+2.77%)
Feb 27, 2003 0.5130 0.5130 0.5028 0.5094 19,938,614 +0.00(+0.54%)
Feb 26, 2003 0.5196 0.5275 0.5051 0.5067 9,991,653 -0.01(-1.75%)
Feb 25, 2003 0.5188 0.5204 0.5134 0.5157 23,490,918 -0.02(-3.66%)
Feb 24, 2003 0.5451 0.5502 0.5325 0.5353 9,099,108 -0.01(-1.87%)
Feb 21, 2003 0.5427 0.5463 0.5369 0.5455 9,701,799 +0.00(+0.87%)
Feb 20, 2003 0.5502 0.5502 0.5314 0.5408 14,917,889 -0.01(-1.57%)
Feb 19, 2003 0.5482 0.5537 0.5396 0.5494 6,219,724 -0.01(-1.75%)
Feb 18, 2003 0.5404 0.5592 0.5376 0.5592 11,297,910 +0.02(+3.48%)
Feb 14, 2003 0.5416 0.5509 0.5345 0.5404 4,886,652 +0.00(+0.15%)
Feb 13, 2003 0.5494 0.5502 0.5384 0.5396 6,569,591 -0.02(-3.77%)
Feb 12, 2003 0.5529 0.5662 0.5509 0.5607 5,697,477 +0.00(+0.14%)
Feb 11, 2003 0.5678 0.5768 0.5498 0.5600 7,195,267 +0.00(+0.70%)
Feb 10, 2003 0.5404 0.5611 0.5400 0.5560 12,420,295 +0.02(+2.90%)
Feb 07, 2003 0.5580 0.5658 0.5384 0.5404 10,361,951 -0.00(-0.50%)
Feb 06, 2003 0.5404 0.5482 0.5365 0.5431 22,090,172 -0.02(-3.28%)
Feb 05, 2003 0.5678 0.5795 0.5611 0.5615 10,170,417 -0.01(-1.31%)
Feb 04, 2003 0.5697 0.5729 0.5639 0.5690 7,257,834 -0.02(-3.20%)
Feb 03, 2003 0.5846 0.5940 0.5737 0.5878 17,013,264 +0.01(+1.21%)
Jan 31, 2003 0.5678 0.5874 0.5639 0.5807 13,416,268 +0.01(+2.63%)
Jan 30, 2003 0.5697 0.5756 0.5603 0.5658 17,111,584 -0.00(-0.07%)
Jan 29, 2003 0.5392 0.5697 0.5357 0.5662 22,272,768 +0.03(+5.55%)
Jan 28, 2003 0.5412 0.5416 0.5306 0.5365 13,948,731 -0.00(-0.15%)
Jan 27, 2003 0.5247 0.5443 0.5228 0.5372 19,139,282 -0.01(-1.08%)
Jan 24, 2003 0.5678 0.5678 0.5396 0.5431 13,286,025 -0.04(-6.28%)
Jan 23, 2003 0.5846 0.5874 0.5725 0.5795 10,760,340 +0.00(+0.00%)
Jan 22, 2003 0.5991 0.5991 0.5764 0.5795 24,415,386 -0.03(-5.55%)
Jan 21, 2003 0.6187 0.6238 0.6097 0.6136 18,181,616 -0.02(-2.79%)
Jan 17, 2003 0.6712 0.6716 0.6312 0.6312 32,698,562 -0.06(-8.04%)
Jan 16, 2003 0.6845 0.7009 0.6813 0.6864 16,989,002 +0.00(+0.57%)
Jan 15, 2003 0.6904 0.6904 0.6755 0.6825 14,528,438 -0.02(-2.84%)
Jan 14, 2003 0.7029 0.7029 0.6892 0.7025 15,376,292 +0.01(+2.11%)
Jan 13, 2003 0.6853 0.6911 0.6774 0.6880 10,152,541 +0.00(+0.11%)
Jan 10, 2003 0.6735 0.6911 0.6735 0.6872 17,624,892 +0.03(+4.53%)
Jan 09, 2003 0.6391 0.6637 0.6363 0.6575 12,381,988 +0.03(+4.55%)
Jan 08, 2003 0.6304 0.6441 0.6253 0.6289 6,077,989 -0.01(-1.89%)
Jan 07, 2003 0.6304 0.6438 0.6285 0.6410 15,077,500 +0.00(+0.12%)
Jan 06, 2003 0.6167 0.6453 0.6167 0.6402 24,154,900 +0.05(+8.28%)
Jan 03, 2003 0.5999 0.6030 0.5885 0.5913 10,204,893 +0.00(+0.00%)
Jan 02, 2003 0.5925 0.5932 0.5850 0.5913 8,607,506 +0.01(+1.07%)
Dec 31, 2002 0.5756 0.5866 0.5756 0.5850 6,123,957 +0.01(+1.49%)
Dec 30, 2002 0.5780 0.5885 0.5717 0.5764 9,560,065 -0.00(-0.47%)
Dec 27, 2002 0.5870 0.5948 0.5756 0.5791 8,437,680 -0.01(-1.73%)
Dec 26, 2002 0.6003 0.6003 0.5874 0.5893 4,854,730 -0.02(-3.28%)
Dec 24, 2002 0.6081 0.6199 0.6069 0.6093 1,144,092 -0.00(-0.51%)
Dec 23, 2002 0.6257 0.6285 0.6069 0.6124 14,760,832 -0.02(-2.43%)
Dec 20, 2002 0.6304 0.6363 0.6132 0.6277 48,761,820 +0.03(+4.57%)
Dec 19, 2002 0.5631 0.6042 0.5588 0.6003 33,596,216 +0.04(+6.98%)
Dec 18, 2002 0.5580 0.5611 0.5408 0.5611 21,198,904 +0.02(+3.02%)
Dec 17, 2002 0.5466 0.5580 0.5431 0.5447 20,171,008 +0.00(+0.43%)
Dec 16, 2002 0.5306 0.5451 0.5302 0.5423 9,196,151 +0.02(+4.53%)
Dec 13, 2002 0.5208 0.5345 0.5173 0.5188 7,449,368 +0.00(+0.00%)
Dec 12, 2002 0.5188 0.5345 0.5134 0.5188 13,383,069 +0.01(+1.53%)
Dec 11, 2002 0.5051 0.5149 0.4989 0.5110 12,933,604 +0.01(+2.27%)
Dec 10, 2002 0.5051 0.5067 0.4926 0.4997 6,743,248 -0.00(-0.62%)
Dec 09, 2002 0.5000 0.5091 0.4953 0.5028 16,391,418 -0.02(-3.02%)
Dec 06, 2002 0.5051 0.5188 0.5051 0.5184 25,189,180 +0.02(+4.17%)
Dec 05, 2002 0.5102 0.5102 0.4961 0.4977 12,413,911 -0.02(-3.05%)
Dec 04, 2002 0.5169 0.5208 0.5130 0.5134 8,673,904 -0.01(-2.16%)
Dec 03, 2002 0.5200 0.5282 0.5188 0.5247 14,081,527 -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.