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 (%)
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%)
Aug 01, 2003 0.7838 0.7853 0.7473 0.7509 10,035,936 -0.04(-5.52%)
Jul 31, 2003 0.8069 0.8081 0.7912 0.7947 16,041,924 -0.01(-1.07%)
Jul 30, 2003 0.8159 0.8163 0.8010 0.8034 4,947,760 -0.01(-1.49%)
Jul 29, 2003 0.8147 0.8226 0.8108 0.8155 11,007,362 +0.00(+0.53%)
Jul 28, 2003 0.8108 0.8116 0.8034 0.8112 15,960,228 +0.00(+0.29%)
Jul 25, 2003 0.8186 0.8186 0.8057 0.8088 10,547,817 -0.01(-1.20%)
Jul 24, 2003 0.8284 0.8320 0.8159 0.8186 13,718,673 -0.01(-1.42%)
Jul 23, 2003 0.8304 0.8394 0.8257 0.8304 12,131,969 -0.01(-0.66%)
Jul 22, 2003 0.8335 0.8406 0.8284 0.8359 12,398,760 +0.01(+1.04%)
Jul 21, 2003 0.8284 0.8335 0.8265 0.8273 10,439,314 -0.00(-0.05%)
Jul 18, 2003 0.8241 0.8300 0.8233 0.8276 11,055,869 +0.01(+0.81%)
Jul 17, 2003 0.8233 0.8265 0.8132 0.8210 11,493,713 -0.01(-0.76%)
Jul 16, 2003 0.8288 0.8351 0.8210 0.8273 9,396,404 -0.01(-0.85%)
Jul 15, 2003 0.8167 0.8374 0.8132 0.8343 9,659,365 +0.02(+2.40%)
Jul 14, 2003 0.8069 0.8167 0.8057 0.8147 10,840,139 +0.02(+2.21%)
Jul 11, 2003 0.8002 0.8045 0.7928 0.7971 5,446,876 -0.00(-0.29%)
Jul 10, 2003 0.8073 0.8085 0.7955 0.7994 5,803,023 -0.02(-2.20%)
Jul 09, 2003 0.8100 0.8237 0.8088 0.8175 8,145,422 +0.01(+0.97%)
Jul 08, 2003 0.7983 0.8104 0.7936 0.8096 14,045,460 +0.01(+1.08%)
Jul 07, 2003 0.7971 0.8034 0.7936 0.8010 11,659,659 +0.01(+1.74%)
Jul 03, 2003 0.7803 0.7889 0.7728 0.7873 5,925,568 +0.01(+0.95%)
Jul 02, 2003 0.7791 0.7885 0.7763 0.7799 16,022,777 +0.00(+0.50%)
Jul 01, 2003 0.7673 0.7795 0.7634 0.7759 10,358,894 +0.00(+0.25%)
Jun 30, 2003 0.7595 0.7740 0.7509 0.7740 8,304,986 +0.02(+3.19%)
Jun 27, 2003 0.7434 0.7560 0.7423 0.7501 7,285,053 +0.01(+1.06%)
Jun 26, 2003 0.7481 0.7513 0.7383 0.7423 11,487,330 -0.02(-2.07%)
Jun 25, 2003 0.7505 0.7693 0.7505 0.7579 19,380,002 +0.00(+0.62%)
Jun 24, 2003 0.7411 0.7571 0.7411 0.7532 10,630,791 +0.01(+1.48%)
Jun 23, 2003 0.7622 0.7622 0.7403 0.7423 13,721,226 -0.01(-1.35%)
Jun 20, 2003 0.7716 0.7736 0.7462 0.7524 13,251,470 -0.03(-4.33%)
Jun 19, 2003 0.7947 0.7971 0.7850 0.7865 5,820,894 -0.01(-1.04%)
Jun 18, 2003 0.8057 0.8088 0.7822 0.7947 7,932,244 -0.02(-2.26%)
Jun 17, 2003 0.8112 0.8202 0.8096 0.8132 6,311,074 -0.00(-0.14%)
Jun 16, 2003 0.8226 0.8261 0.8077 0.8143 5,767,280 -0.00(-0.53%)
Jun 13, 2003 0.8088 0.8206 0.7971 0.8186 8,237,331 +0.02(+1.95%)
Jun 12, 2003 0.7947 0.8049 0.7924 0.8030 8,918,988 +0.00(+0.44%)
Jun 11, 2003 0.7771 0.8014 0.7724 0.7994 12,463,862 +0.02(+2.05%)
Jun 10, 2003 0.7991 0.8069 0.7767 0.7834 13,305,083 -0.01(-1.86%)
Jun 09, 2003 0.8147 0.8147 0.7955 0.7983 4,319,716 -0.01(-1.12%)
Jun 06, 2003 0.8167 0.8276 0.8038 0.8073 16,089,155 +0.01(+1.18%)
Jun 05, 2003 0.7944 0.8077 0.7842 0.7979 9,457,676 +0.01(+1.65%)
Jun 04, 2003 0.7697 0.7928 0.7677 0.7850 13,474,859 +0.03(+4.16%)
Jun 03, 2003 0.7513 0.7552 0.7430 0.7536 6,983,796 -0.00(-0.31%)
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.