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 (%)
Nov 28, 2003 0.9266 0.9313 0.9251 0.9270 6,125,128 +0.00(+0.25%)
Nov 26, 2003 0.9370 0.9370 0.9224 0.9247 14,541,663 -0.01(-1.03%)
Nov 25, 2003 0.9417 0.9417 0.9320 0.9343 15,016,821 -0.01(-0.98%)
Nov 24, 2003 0.9378 0.9451 0.9301 0.9436 19,369,842 +0.01(+1.03%)
Nov 21, 2003 0.9301 0.9301 0.9216 0.9340 12,668,292 -0.01(-1.14%)
Nov 20, 2003 0.9571 0.9582 0.9447 0.9447 9,135,763 -0.01(-1.49%)
Nov 19, 2003 0.9428 0.9532 0.9428 0.9590 10,888,396 +0.02(+1.59%)
Nov 18, 2003 0.9363 0.9451 0.9343 0.9440 9,604,430 +0.01(+1.49%)
Nov 17, 2003 0.9363 0.9366 0.9282 0.9301 14,541,663 -0.01(-1.31%)
Nov 14, 2003 0.9436 0.9551 0.9397 0.9424 9,466,816 -0.01(-0.93%)
Nov 13, 2003 0.9320 0.9567 0.9262 0.9513 17,443,244 +0.02(+1.86%)
Nov 12, 2003 0.9243 0.9393 0.9243 0.9340 13,921,101 +0.03(+2.75%)
Nov 11, 2003 0.9243 0.9243 0.9089 0.9089 13,221,346 -0.02(-1.67%)
Nov 10, 2003 0.9220 0.9243 0.9155 0.9243 8,359,411 -0.01(-1.32%)
Nov 07, 2003 0.9417 0.9424 0.9309 0.9366 10,701,448 -0.00(-0.04%)
Nov 06, 2003 0.9159 0.9370 0.9101 0.9370 15,903,523 +0.03(+3.36%)
Nov 05, 2003 0.9340 0.9393 0.9012 0.9066 15,236,225 -0.02(-1.92%)
Nov 04, 2003 0.9340 0.9405 0.9205 0.9243 8,966,121 -0.00(-0.29%)
Nov 03, 2003 0.9128 0.9313 0.9105 0.9270 26,868,140 +0.02(+2.43%)
Oct 31, 2003 0.9170 0.9170 0.8985 0.9051 14,172,960 -0.01(-1.14%)
Oct 30, 2003 0.9336 0.9336 0.9085 0.9155 7,357,164 -0.02(-1.66%)
Oct 29, 2003 0.9397 0.9490 0.9309 0.9309 10,913,063 -0.01(-0.90%)
Oct 28, 2003 0.9205 0.9397 0.9189 0.9393 19,700,896 +0.03(+3.57%)
Oct 27, 2003 0.9193 0.9224 0.9047 0.9070 11,954,257 -0.00(-0.46%)
Oct 24, 2003 0.9012 0.9243 0.8989 0.9112 14,363,803 +0.00(+0.25%)
Oct 23, 2003 0.9108 0.9128 0.8943 0.9089 9,822,535 -0.02(-1.67%)
Oct 22, 2003 0.9432 0.9432 0.9205 0.9243 13,039,591 -0.02(-2.04%)
Oct 21, 2003 0.9436 0.9490 0.9397 0.9436 15,546,506 +0.01(+0.70%)
Oct 20, 2003 0.9390 0.9390 0.9297 0.9370 8,613,868 -0.00(-0.29%)
Oct 17, 2003 0.9436 0.9501 0.9363 0.9397 17,578,262 -0.01(-0.61%)
Oct 16, 2003 0.9705 0.9702 0.9413 0.9455 16,348,822 -0.03(-2.58%)
Oct 15, 2003 0.9813 0.9879 0.9601 0.9705 9,423,974 -0.01(-0.55%)
Oct 14, 2003 0.9979 0.9979 0.9759 0.9759 11,161,028 -0.02(-2.16%)
Oct 13, 2003 0.9763 0.9998 0.9802 0.9975 11,131,168 +0.02(+2.17%)
Oct 10, 2003 0.9763 0.9782 0.9698 0.9763 5,890,146 -0.00(-0.28%)
Oct 09, 2003 0.9748 0.9933 0.9705 0.9790 15,123,277 +0.00(+0.43%)
Oct 08, 2003 0.9736 0.9736 0.9675 0.9748 8,487,938 +0.02(+1.93%)
Oct 07, 2003 0.9613 0.9628 0.9517 0.9563 6,762,567 -0.01(-0.52%)
Oct 06, 2003 0.9497 0.9648 0.9447 0.9613 11,592,046 +0.01(+1.01%)
Oct 03, 2003 0.9494 0.9594 0.9397 0.9517 20,205,914 +0.02(+1.69%)
Oct 02, 2003 0.8970 0.9386 0.8951 0.9359 30,537,362 +0.04(+4.70%)
Oct 01, 2003 0.8916 0.8962 0.8858 0.8939 21,170,510 +0.01(+1.22%)
Sep 30, 2003 0.8700 0.8858 0.8550 0.8831 13,839,311 +0.02(+1.73%)
Sep 29, 2003 0.8635 0.8681 0.8488 0.8681 11,671,239 +0.01(+0.85%)
Sep 26, 2003 0.8504 0.8608 0.8492 0.8608 17,766,508 +0.00(+0.54%)
Sep 25, 2003 0.8754 0.8754 0.8504 0.8562 17,566,578 -0.01(-0.94%)
Sep 24, 2003 0.8581 0.8719 0.8573 0.8642 22,819,284 +0.02(+2.05%)
Sep 23, 2003 0.8662 0.8696 0.8415 0.8469 19,865,772 -0.02(-2.22%)
Sep 22, 2003 0.8712 0.8735 0.8619 0.8662 11,942,572 -0.02(-2.17%)
Sep 19, 2003 0.9012 0.9012 0.8743 0.8854 12,038,643 -0.00(-0.48%)
Sep 18, 2003 0.8997 0.9043 0.8843 0.8897 22,292,196 +0.01(+0.65%)
Sep 17, 2003 0.8974 0.8997 0.8781 0.8839 12,992,854 -0.01(-1.08%)
Sep 16, 2003 0.8939 0.9004 0.8908 0.8935 9,253,903 +0.00(+0.22%)
Sep 15, 2003 0.9112 0.9162 0.8877 0.8916 18,294,894 -0.02(-1.95%)
Sep 12, 2003 0.9224 0.9255 0.9093 0.9093 9,126,675 -0.01(-1.21%)
Sep 11, 2003 0.9185 0.9274 0.9155 0.9205 16,829,174 +0.01(+0.89%)
Sep 10, 2003 0.8893 0.9205 0.8831 0.9124 11,603,730 +0.02(+1.72%)
Sep 09, 2003 0.9182 0.9182 0.8916 0.8970 8,885,201 -0.03(-3.04%)
Sep 08, 2003 0.9405 0.9528 0.9247 0.9251 11,669,941 -0.00(-0.25%)
Sep 05, 2003 0.9105 0.9401 0.9105 0.9274 21,226,336 +0.01(+1.43%)
Sep 04, 2003 0.8877 0.9162 0.8874 0.9143 23,315,214 +0.04(+4.44%)
Sep 03, 2003 0.8461 0.8777 0.8461 0.8754 24,353,812 +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.