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 )

14.89 -0.11 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Sep 30, 2003 0.8698 0.8855 0.8547 0.8829 13,843,395 +0.02(+1.73%)
Sep 29, 2003 0.8632 0.8678 0.8486 0.8678 11,674,683 +0.01(+0.85%)
Sep 26, 2003 0.8501 0.8605 0.8490 0.8605 17,771,750 +0.00(+0.54%)
Sep 25, 2003 0.8752 0.8752 0.8501 0.8559 17,571,762 -0.01(-0.94%)
Sep 24, 2003 0.8578 0.8717 0.8571 0.8640 22,826,018 +0.02(+2.05%)
Sep 23, 2003 0.8659 0.8694 0.8413 0.8467 19,871,636 -0.02(-2.22%)
Sep 22, 2003 0.8709 0.8732 0.8617 0.8659 11,946,097 -0.02(-2.17%)
Sep 19, 2003 0.9009 0.9009 0.8740 0.8852 12,042,195 -0.00(-0.48%)
Sep 18, 2003 0.8994 0.9040 0.8840 0.8894 22,298,774 +0.01(+0.65%)
Sep 17, 2003 0.8971 0.8994 0.8778 0.8836 12,996,688 -0.01(-1.08%)
Sep 16, 2003 0.8936 0.9002 0.8906 0.8932 9,256,634 +0.00(+0.22%)
Sep 15, 2003 0.9110 0.9160 0.8875 0.8913 18,300,294 -0.02(-1.95%)
Sep 12, 2003 0.9221 0.9252 0.9090 0.9090 9,129,368 -0.01(-1.21%)
Sep 11, 2003 0.9183 0.9271 0.9152 0.9202 16,834,140 +0.01(+0.89%)
Sep 10, 2003 0.8890 0.9202 0.8829 0.9121 11,607,154 +0.02(+1.72%)
Sep 09, 2003 0.9179 0.9179 0.8913 0.8967 8,887,823 -0.03(-3.04%)
Sep 08, 2003 0.9402 0.9525 0.9244 0.9248 11,673,384 -0.00(-0.25%)
Sep 05, 2003 0.9102 0.9398 0.9102 0.9271 21,232,600 +0.01(+1.43%)
Sep 04, 2003 0.8875 0.9160 0.8871 0.9140 23,322,094 +0.04(+4.44%)
Sep 03, 2003 0.8459 0.8775 0.8459 0.8752 24,360,998 +0.03(+3.55%)
Sep 02, 2003 0.8455 0.8474 0.8401 0.8451 17,680,846 -0.01(-0.68%)
Aug 29, 2003 0.8370 0.8551 0.8328 0.8509 14,053,773 +0.01(+0.91%)
Aug 28, 2003 0.8370 0.8490 0.8243 0.8432 14,855,028 +0.02(+1.96%)
Aug 27, 2003 0.8062 0.8309 0.8062 0.8270 11,643,516 +0.03(+3.27%)
Aug 26, 2003 0.7904 0.8085 0.7893 0.8008 10,142,300 +0.01(+0.78%)
Aug 25, 2003 0.8062 0.8066 0.7916 0.7947 5,660,728 -0.01(-1.43%)
Aug 22, 2003 0.8028 0.8066 0.7970 0.8062 7,933,330 +0.01(+1.16%)
Aug 21, 2003 0.7966 0.8047 0.7924 0.7970 11,234,448 +0.00(+0.10%)
Aug 20, 2003 0.7931 0.8078 0.7839 0.7962 12,544,765 -0.00(-0.43%)
Aug 19, 2003 0.8124 0.8135 0.7920 0.7997 11,996,743 -0.01(-1.33%)
Aug 18, 2003 0.8105 0.8251 0.8105 0.8105 14,110,913 +0.01(+1.10%)
Aug 15, 2003 0.7970 0.8109 0.7951 0.8016 8,063,193 -0.02(-2.44%)
Aug 14, 2003 0.7974 0.8220 0.7970 0.8216 12,766,831 +0.03(+3.59%)
Aug 13, 2003 0.7916 0.7989 0.7854 0.7931 5,807,473 +0.00(+0.24%)
Aug 12, 2003 0.7962 0.8020 0.7847 0.7912 5,062,059 -0.00(-0.39%)
Aug 11, 2003 0.7951 0.8008 0.7897 0.7943 6,085,380 -0.00(-0.19%)
Aug 08, 2003 0.7835 0.7978 0.7827 0.7958 9,805,955 +0.02(+2.84%)
Aug 07, 2003 0.7335 0.7777 0.7335 0.7739 13,483,675 +0.04(+5.46%)
Aug 06, 2003 0.7450 0.7489 0.7296 0.7339 6,126,936 -0.02(-2.31%)
Aug 05, 2003 0.7277 0.7512 0.7277 0.7512 13,014,869 +0.03(+4.05%)
Aug 04, 2003 0.7312 0.7312 0.7084 0.7219 16,301,702 -0.02(-2.19%)
Aug 01, 2003 0.7704 0.7720 0.7346 0.7381 10,209,829 -0.04(-5.52%)
Jul 31, 2003 0.7931 0.7943 0.7777 0.7812 16,319,882 -0.01(-1.07%)
Jul 30, 2003 0.8020 0.8024 0.7874 0.7897 5,033,489 -0.01(-1.49%)
Jul 29, 2003 0.8008 0.8085 0.7970 0.8016 11,198,086 +0.00(+0.53%)
Jul 28, 2003 0.7970 0.7978 0.7897 0.7974 16,236,770 +0.00(+0.29%)
Jul 25, 2003 0.8047 0.8047 0.7920 0.7951 10,730,579 -0.01(-1.20%)
Jul 24, 2003 0.8143 0.8178 0.8020 0.8047 13,956,376 -0.01(-1.42%)
Jul 23, 2003 0.8162 0.8251 0.8116 0.8162 12,342,179 -0.01(-0.66%)
Jul 22, 2003 0.8193 0.8263 0.8143 0.8216 12,613,593 +0.01(+1.04%)
Jul 21, 2003 0.8143 0.8193 0.8124 0.8132 10,620,196 -0.00(-0.05%)
Jul 18, 2003 0.8101 0.8159 0.8093 0.8135 11,247,434 +0.01(+0.81%)
Jul 17, 2003 0.8093 0.8124 0.7993 0.8070 11,692,864 -0.01(-0.76%)
Jul 16, 2003 0.8147 0.8209 0.8070 0.8132 9,559,215 -0.01(-0.85%)
Jul 15, 2003 0.8028 0.8232 0.7993 0.8201 9,826,733 +0.02(+2.40%)
Jul 14, 2003 0.7931 0.8028 0.7920 0.8008 11,027,965 +0.02(+2.21%)
Jul 11, 2003 0.7866 0.7908 0.7793 0.7835 5,541,254 -0.00(-0.29%)
Jul 10, 2003 0.7935 0.7947 0.7820 0.7858 5,903,571 -0.02(-2.20%)
Jul 09, 2003 0.7962 0.8097 0.7951 0.8035 8,286,557 +0.01(+0.97%)
Jul 08, 2003 0.7847 0.7966 0.7801 0.7958 14,288,825 +0.01(+1.08%)
Jul 07, 2003 0.7835 0.7897 0.7801 0.7874 11,861,686 +0.01(+1.74%)
Jul 03, 2003 0.7670 0.7754 0.7596 0.7739 6,028,240 +0.01(+0.95%)
Jul 02, 2003 0.7658 0.7750 0.7631 0.7666 16,300,403 +0.00(+0.50%)
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.