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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 0.7109 0.7225 0.7074 0.7148 16,325,472 +0.02(+3.46%)
Apr 29, 2003 0.6893 0.7040 0.6866 0.6909 17,986,438 +0.02(+2.34%)
Apr 28, 2003 0.6589 0.6801 0.6570 0.6751 11,138,849 +0.01(+1.57%)
Apr 25, 2003 0.6658 0.6701 0.6608 0.6647 8,961,427 -0.00(-0.58%)
Apr 24, 2003 0.6720 0.6728 0.6647 0.6685 16,041,292 -0.01(-1.03%)
Apr 23, 2003 0.6616 0.6820 0.6531 0.6755 29,291,382 +0.02(+2.57%)
Apr 22, 2003 0.6531 0.6608 0.6454 0.6585 17,136,490 +0.00(+0.35%)
Apr 21, 2003 0.6570 0.6597 0.6516 0.6562 4,860,919 -0.00(-0.12%)
Apr 17, 2003 0.6512 0.6589 0.6454 0.6570 28,184,506 +0.02(+3.27%)
Apr 16, 2003 0.6346 0.6396 0.6281 0.6362 35,818,456 +0.00(+0.67%)
Apr 15, 2003 0.6115 0.6319 0.6115 0.6319 14,822,818 +0.02(+3.21%)
Apr 14, 2003 0.6057 0.6161 0.6057 0.6123 15,951,755 +0.01(+1.08%)
Apr 11, 2003 0.6049 0.6107 0.6007 0.6057 12,323,584 +0.01(+1.88%)
Apr 10, 2003 0.6026 0.6165 0.5945 0.5945 13,770,441 -0.01(-1.34%)
Apr 09, 2003 0.6073 0.6107 0.5961 0.6026 16,163,269 +0.00(+0.13%)
Apr 08, 2003 0.6377 0.6396 0.6007 0.6019 29,239,478 -0.03(-5.33%)
Apr 07, 2003 0.6670 0.6685 0.6338 0.6358 23,518,230 -0.01(-1.49%)
Apr 04, 2003 0.6416 0.6504 0.6354 0.6454 12,982,780 +0.01(+1.33%)
Apr 03, 2003 0.6338 0.6496 0.6327 0.6369 14,441,315 +0.01(+1.66%)
Apr 02, 2003 0.6300 0.6358 0.6246 0.6265 11,620,269 +0.01(+2.26%)
Apr 01, 2003 0.5918 0.6127 0.5918 0.6127 5,717,354 +0.03(+4.95%)
Mar 31, 2003 0.5849 0.5888 0.5791 0.5838 10,669,107 -0.01(-0.85%)
Mar 28, 2003 0.5761 0.5988 0.5749 0.5888 12,538,990 +0.01(+2.00%)
Mar 27, 2003 0.5695 0.5780 0.5606 0.5772 17,663,328 +0.00(+0.13%)
Mar 26, 2003 0.5915 0.5915 0.5761 0.5764 27,543,476 -0.02(-2.54%)
Mar 25, 2003 0.5818 0.5949 0.5776 0.5915 8,958,832 -0.00(-0.65%)
Mar 24, 2003 0.6084 0.6084 0.5838 0.5953 5,677,127 -0.01(-2.34%)
Mar 21, 2003 0.6146 0.6161 0.5992 0.6096 10,495,225 +0.01(+1.41%)
Mar 20, 2003 0.5892 0.6023 0.5795 0.6011 12,784,242 +0.01(+1.30%)
Mar 19, 2003 0.5888 0.5984 0.5857 0.5934 12,029,022 +0.00(+0.59%)
Mar 18, 2003 0.5807 0.5918 0.5695 0.5899 16,420,199 +0.02(+3.10%)
Mar 17, 2003 0.5664 0.5849 0.5603 0.5722 9,441,550 -0.01(-0.93%)
Mar 14, 2003 0.5915 0.5915 0.5691 0.5776 10,108,531 -0.00(-0.20%)
Mar 13, 2003 0.5761 0.5857 0.5522 0.5787 28,524,484 +0.01(+1.83%)
Mar 12, 2003 0.5472 0.5707 0.5452 0.5683 20,516,814 +0.02(+4.31%)
Mar 11, 2003 0.5186 0.5552 0.5171 0.5448 16,512,331 +0.02(+4.74%)
Mar 10, 2003 0.5210 0.5287 0.5148 0.5202 17,477,768 -0.01(-2.24%)
Mar 07, 2003 0.5086 0.5360 0.5086 0.5321 13,130,709 +0.02(+2.98%)
Mar 06, 2003 0.5028 0.5183 0.5028 0.5167 12,400,144 +0.02(+3.15%)
Mar 05, 2003 0.5048 0.5048 0.4971 0.5009 20,632,304 -0.01(-1.66%)
Mar 04, 2003 0.5202 0.5202 0.5075 0.5094 6,119,619 -0.01(-2.00%)
Mar 03, 2003 0.5229 0.5260 0.5148 0.5198 5,592,781 +0.00(+0.90%)
Feb 28, 2003 0.5071 0.5156 0.5067 0.5152 11,987,498 +0.01(+2.77%)
Feb 27, 2003 0.5048 0.5048 0.4947 0.5013 20,262,480 +0.00(+0.54%)
Feb 26, 2003 0.5113 0.5190 0.4971 0.4986 10,153,948 -0.01(-1.75%)
Feb 25, 2003 0.5105 0.5121 0.5052 0.5075 23,872,484 -0.02(-3.66%)
Feb 24, 2003 0.5364 0.5414 0.5240 0.5267 9,246,905 -0.01(-1.87%)
Feb 21, 2003 0.5341 0.5375 0.5283 0.5367 9,859,386 +0.00(+0.87%)
Feb 20, 2003 0.5414 0.5414 0.5229 0.5321 15,160,201 -0.01(-1.57%)
Feb 19, 2003 0.5394 0.5448 0.5310 0.5406 6,320,751 -0.01(-1.75%)
Feb 18, 2003 0.5317 0.5502 0.5290 0.5502 11,481,423 +0.02(+3.48%)
Feb 14, 2003 0.5329 0.5421 0.5260 0.5317 4,966,027 +0.00(+0.15%)
Feb 13, 2003 0.5406 0.5414 0.5298 0.5310 6,676,302 -0.02(-3.77%)
Feb 12, 2003 0.5441 0.5572 0.5421 0.5518 5,790,021 +0.00(+0.14%)
Feb 11, 2003 0.5587 0.5676 0.5410 0.5510 7,312,140 +0.00(+0.70%)
Feb 10, 2003 0.5317 0.5522 0.5314 0.5472 12,622,039 +0.02(+2.90%)
Feb 07, 2003 0.5491 0.5568 0.5298 0.5317 10,530,261 -0.00(-0.50%)
Feb 06, 2003 0.5317 0.5394 0.5279 0.5344 22,448,984 -0.02(-3.28%)
Feb 05, 2003 0.5587 0.5703 0.5522 0.5525 10,335,616 -0.01(-1.31%)
Feb 04, 2003 0.5606 0.5637 0.5549 0.5599 7,375,724 -0.02(-3.20%)
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.