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 -0.02 (-0.13%)
Official Closing 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 (%)
Mar 31, 2003 0.5946 0.5985 0.5887 0.5934 10,495,480 -0.01(-0.85%)
Mar 28, 2003 0.5856 0.6087 0.5844 0.5985 12,334,934 +0.01(+2.00%)
Mar 27, 2003 0.5789 0.5875 0.5699 0.5868 17,375,880 +0.00(+0.13%)
Mar 26, 2003 0.6012 0.6012 0.5856 0.5860 27,095,240 -0.02(-2.54%)
Mar 25, 2003 0.5915 0.6048 0.5871 0.6012 8,813,038 -0.00(-0.65%)
Mar 24, 2003 0.6185 0.6185 0.5934 0.6052 5,584,739 -0.01(-2.34%)
Mar 21, 2003 0.6247 0.6263 0.6091 0.6197 10,324,428 +0.01(+1.41%)
Mar 20, 2003 0.5989 0.6122 0.5891 0.6110 12,576,195 +0.01(+1.30%)
Mar 19, 2003 0.5985 0.6083 0.5954 0.6032 11,833,265 +0.00(+0.59%)
Mar 18, 2003 0.5903 0.6016 0.5789 0.5997 16,152,981 +0.02(+3.10%)
Mar 17, 2003 0.5758 0.5946 0.5695 0.5817 9,287,900 -0.01(-0.93%)
Mar 14, 2003 0.6012 0.6012 0.5785 0.5871 9,944,027 -0.00(-0.20%)
Mar 13, 2003 0.5856 0.5954 0.5613 0.5883 28,060,284 +0.01(+1.83%)
Mar 12, 2003 0.5562 0.5801 0.5542 0.5777 20,182,928 +0.02(+4.31%)
Mar 11, 2003 0.5272 0.5644 0.5257 0.5539 16,243,613 +0.03(+4.74%)
Mar 10, 2003 0.5296 0.5374 0.5233 0.5288 17,193,338 -0.01(-2.24%)
Mar 07, 2003 0.5170 0.5448 0.5170 0.5409 12,917,023 +0.02(+2.98%)
Mar 06, 2003 0.5112 0.5268 0.5112 0.5253 12,198,347 +0.02(+3.15%)
Mar 05, 2003 0.5131 0.5131 0.5053 0.5092 20,296,538 -0.01(-1.66%)
Mar 04, 2003 0.5288 0.5288 0.5159 0.5178 6,020,030 -0.01(-2.00%)
Mar 03, 2003 0.5315 0.5347 0.5233 0.5284 5,501,766 +0.00(+0.90%)
Feb 28, 2003 0.5155 0.5241 0.5151 0.5237 11,792,416 +0.01(+2.77%)
Feb 27, 2003 0.5131 0.5131 0.5029 0.5096 19,932,732 +0.00(+0.54%)
Feb 26, 2003 0.5198 0.5276 0.5053 0.5069 9,988,705 -0.01(-1.75%)
Feb 25, 2003 0.5190 0.5206 0.5135 0.5159 23,483,988 -0.02(-3.66%)
Feb 24, 2003 0.5452 0.5503 0.5327 0.5354 9,096,423 -0.01(-1.87%)
Feb 21, 2003 0.5429 0.5464 0.5370 0.5456 9,698,937 +0.00(+0.87%)
Feb 20, 2003 0.5503 0.5503 0.5315 0.5409 14,913,488 -0.01(-1.57%)
Feb 19, 2003 0.5484 0.5539 0.5398 0.5495 6,217,889 -0.01(-1.75%)
Feb 18, 2003 0.5405 0.5593 0.5378 0.5593 11,294,577 +0.02(+3.48%)
Feb 14, 2003 0.5417 0.5511 0.5347 0.5405 4,885,211 +0.00(+0.15%)
Feb 13, 2003 0.5495 0.5503 0.5386 0.5398 6,567,653 -0.02(-3.77%)
Feb 12, 2003 0.5531 0.5664 0.5511 0.5609 5,695,796 +0.00(+0.14%)
Feb 11, 2003 0.5680 0.5770 0.5499 0.5601 7,193,144 +0.00(+0.70%)
Feb 10, 2003 0.5405 0.5613 0.5401 0.5562 12,416,631 +0.02(+2.90%)
Feb 07, 2003 0.5582 0.5660 0.5386 0.5405 10,358,894 -0.00(-0.50%)
Feb 06, 2003 0.5405 0.5484 0.5366 0.5433 22,083,656 -0.02(-3.28%)
Feb 05, 2003 0.5680 0.5797 0.5613 0.5617 10,167,417 -0.01(-1.31%)
Feb 04, 2003 0.5699 0.5730 0.5640 0.5691 7,255,693 -0.02(-3.20%)
Feb 03, 2003 0.5848 0.5942 0.5738 0.5879 17,008,244 +0.01(+1.21%)
Jan 31, 2003 0.5680 0.5875 0.5640 0.5809 13,412,310 +0.01(+2.63%)
Jan 30, 2003 0.5699 0.5758 0.5605 0.5660 17,106,536 -0.00(-0.07%)
Jan 29, 2003 0.5394 0.5699 0.5358 0.5664 22,266,196 +0.03(+5.55%)
Jan 28, 2003 0.5413 0.5417 0.5307 0.5366 13,944,615 -0.00(-0.15%)
Jan 27, 2003 0.5249 0.5445 0.5229 0.5374 19,133,636 -0.01(-1.08%)
Jan 24, 2003 0.5680 0.5680 0.5398 0.5433 13,282,106 -0.04(-6.28%)
Jan 23, 2003 0.5848 0.5875 0.5727 0.5797 10,757,165 +0.00(+0.00%)
Jan 22, 2003 0.5993 0.5993 0.5766 0.5797 24,408,184 -0.03(-5.55%)
Jan 21, 2003 0.6189 0.6240 0.6099 0.6138 18,176,252 -0.02(-2.79%)
Jan 17, 2003 0.6714 0.6718 0.6314 0.6314 32,688,916 -0.06(-8.04%)
Jan 16, 2003 0.6847 0.7011 0.6815 0.6866 16,983,990 +0.00(+0.57%)
Jan 15, 2003 0.6906 0.6906 0.6757 0.6827 14,524,152 -0.02(-2.84%)
Jan 14, 2003 0.7031 0.7031 0.6894 0.7027 15,371,756 +0.01(+2.11%)
Jan 13, 2003 0.6855 0.6913 0.6776 0.6882 10,149,546 +0.00(+0.11%)
Jan 10, 2003 0.6737 0.6913 0.6737 0.6874 17,619,694 +0.03(+4.53%)
Jan 09, 2003 0.6392 0.6639 0.6365 0.6577 12,378,335 +0.03(+4.55%)
Jan 08, 2003 0.6306 0.6443 0.6255 0.6291 6,076,196 -0.01(-1.89%)
Jan 07, 2003 0.6306 0.6439 0.6287 0.6412 15,073,052 +0.00(+0.12%)
Jan 06, 2003 0.6169 0.6455 0.6169 0.6404 24,147,774 +0.05(+8.28%)
Jan 03, 2003 0.6001 0.6032 0.5887 0.5915 10,201,883 +0.00(+0.00%)
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.