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 (%)
May 30, 2003 0.7439 0.7450 0.7308 0.7373 8,208,640 -0.01(-0.93%)
May 29, 2003 0.7546 0.7604 0.7431 0.7442 9,616,355 +0.00(+0.00%)
May 28, 2003 0.7396 0.7462 0.7377 0.7442 9,834,524 +0.01(+1.95%)
May 27, 2003 0.7158 0.7373 0.7088 0.7300 23,823,366 -0.02(-2.47%)
May 23, 2003 0.7450 0.7546 0.7431 0.7485 9,247,544 -0.00(-0.26%)
May 22, 2003 0.7423 0.7562 0.7354 0.7504 8,132,020 +0.01(+1.94%)
May 21, 2003 0.7335 0.7392 0.7219 0.7362 21,494,922 +0.01(+0.68%)
May 20, 2003 0.7161 0.7312 0.7138 0.7312 11,608,453 +0.00(+0.26%)
May 19, 2003 0.7412 0.7469 0.7258 0.7292 8,874,837 -0.03(-4.10%)
May 16, 2003 0.7700 0.7708 0.7392 0.7604 16,926,342 +0.00(+0.05%)
May 15, 2003 0.7693 0.7720 0.7539 0.7600 12,938,250 -0.02(-2.03%)
May 14, 2003 0.7789 0.7816 0.7670 0.7758 13,204,469 +0.00(+0.25%)
May 13, 2003 0.7762 0.7862 0.7700 0.7739 30,426,900 +0.01(+0.90%)
May 12, 2003 0.7431 0.7758 0.7431 0.7670 14,655,039 +0.02(+2.00%)
May 09, 2003 0.7354 0.7577 0.7323 0.7519 21,594,918 +0.03(+4.22%)
May 08, 2003 0.7327 0.7342 0.7211 0.7215 19,245,696 -0.01(-1.47%)
May 07, 2003 0.7238 0.7354 0.7200 0.7323 16,344,556 +0.02(+2.53%)
May 06, 2003 0.7123 0.7238 0.7123 0.7142 10,908,491 +0.00(+0.00%)
May 05, 2003 0.7146 0.7192 0.7092 0.7142 10,024,124 -0.00(-0.38%)
May 02, 2003 0.7123 0.7238 0.7111 0.7169 16,056,260 +0.01(+1.42%)
May 01, 2003 0.7115 0.7215 0.6938 0.7069 11,373,401 -0.01(-1.02%)
Apr 30, 2003 0.7104 0.7219 0.7069 0.7142 16,338,063 +0.02(+3.46%)
Apr 29, 2003 0.6888 0.7034 0.6861 0.6903 18,000,310 +0.02(+2.34%)
Apr 28, 2003 0.6584 0.6796 0.6565 0.6746 11,147,439 +0.01(+1.57%)
Apr 25, 2003 0.6653 0.6696 0.6603 0.6642 8,968,338 -0.00(-0.58%)
Apr 24, 2003 0.6715 0.6722 0.6642 0.6680 16,053,663 -0.01(-1.03%)
Apr 23, 2003 0.6611 0.6815 0.6526 0.6749 29,313,974 +0.02(+2.57%)
Apr 22, 2003 0.6526 0.6603 0.6449 0.6580 17,149,706 +0.00(+0.35%)
Apr 21, 2003 0.6565 0.6592 0.6511 0.6557 4,864,667 -0.00(-0.12%)
Apr 17, 2003 0.6507 0.6584 0.6449 0.6565 28,206,242 +0.02(+3.27%)
Apr 16, 2003 0.6341 0.6391 0.6276 0.6357 35,846,084 +0.00(+0.67%)
Apr 15, 2003 0.6110 0.6314 0.6110 0.6314 14,834,250 +0.02(+3.21%)
Apr 14, 2003 0.6053 0.6156 0.6053 0.6118 15,964,058 +0.01(+1.08%)
Apr 11, 2003 0.6045 0.6103 0.6002 0.6053 12,333,088 +0.01(+1.88%)
Apr 10, 2003 0.6022 0.6160 0.5941 0.5941 13,781,061 -0.01(-1.34%)
Apr 09, 2003 0.6068 0.6103 0.5956 0.6022 16,175,734 +0.00(+0.13%)
Apr 08, 2003 0.6372 0.6391 0.6002 0.6014 29,262,028 -0.03(-5.33%)
Apr 07, 2003 0.6665 0.6680 0.6334 0.6353 23,536,368 -0.01(-1.49%)
Apr 04, 2003 0.6411 0.6499 0.6349 0.6449 12,992,792 +0.01(+1.33%)
Apr 03, 2003 0.6334 0.6491 0.6322 0.6364 14,452,453 +0.01(+1.66%)
Apr 02, 2003 0.6295 0.6353 0.6241 0.6260 11,629,231 +0.01(+2.26%)
Apr 01, 2003 0.5914 0.6122 0.5914 0.6122 5,721,763 +0.03(+4.95%)
Mar 31, 2003 0.5845 0.5883 0.5787 0.5833 10,677,335 -0.01(-0.85%)
Mar 28, 2003 0.5756 0.5983 0.5745 0.5883 12,548,661 +0.01(+2.00%)
Mar 27, 2003 0.5691 0.5775 0.5602 0.5768 17,676,950 +0.00(+0.13%)
Mar 26, 2003 0.5910 0.5910 0.5756 0.5760 27,564,718 -0.02(-2.54%)
Mar 25, 2003 0.5814 0.5945 0.5771 0.5910 8,965,741 -0.00(-0.65%)
Mar 24, 2003 0.6079 0.6079 0.5833 0.5949 5,681,506 -0.01(-2.34%)
Mar 21, 2003 0.6141 0.6156 0.5987 0.6091 10,503,319 +0.01(+1.41%)
Mar 20, 2003 0.5887 0.6018 0.5791 0.6006 12,794,102 +0.01(+1.30%)
Mar 19, 2003 0.5883 0.5979 0.5852 0.5929 12,038,299 +0.00(+0.59%)
Mar 18, 2003 0.5802 0.5914 0.5691 0.5895 16,432,863 +0.02(+3.10%)
Mar 17, 2003 0.5660 0.5845 0.5598 0.5718 9,448,831 -0.01(-0.93%)
Mar 14, 2003 0.5910 0.5910 0.5687 0.5771 10,116,327 -0.00(-0.20%)
Mar 13, 2003 0.5756 0.5852 0.5517 0.5783 28,546,484 +0.01(+1.83%)
Mar 12, 2003 0.5467 0.5702 0.5448 0.5679 20,532,638 +0.02(+4.31%)
Mar 11, 2003 0.5182 0.5548 0.5167 0.5444 16,525,066 +0.02(+4.74%)
Mar 10, 2003 0.5205 0.5282 0.5144 0.5198 17,491,246 -0.01(-2.24%)
Mar 07, 2003 0.5082 0.5356 0.5082 0.5317 13,140,836 +0.02(+2.98%)
Mar 06, 2003 0.5025 0.5179 0.5025 0.5163 12,409,708 +0.02(+3.15%)
Mar 05, 2003 0.5044 0.5044 0.4967 0.5005 20,648,216 -0.01(-1.66%)
Mar 04, 2003 0.5198 0.5198 0.5071 0.5090 6,124,339 -0.01(-2.00%)
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.