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 )

14.96 -0.04 (-0.23%)
Streaming Delayed Price Updated: 11:58 AM 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 (%)
Apr 30, 2003 0.7227 0.7344 0.7191 0.7266 16,059,796 +0.02(+3.46%)
Apr 29, 2003 0.7007 0.7156 0.6980 0.7023 17,693,730 +0.02(+2.34%)
Apr 28, 2003 0.6698 0.6913 0.6678 0.6862 10,957,578 +0.01(+1.57%)
Apr 25, 2003 0.6768 0.6812 0.6718 0.6757 8,815,591 -0.00(-0.58%)
Apr 24, 2003 0.6831 0.6839 0.6757 0.6796 15,780,240 -0.01(-1.03%)
Apr 23, 2003 0.6725 0.6933 0.6639 0.6866 28,814,702 +0.02(+2.57%)
Apr 22, 2003 0.6639 0.6718 0.6561 0.6694 16,857,616 +0.00(+0.35%)
Apr 21, 2003 0.6678 0.6706 0.6624 0.6671 4,781,813 -0.00(-0.12%)
Apr 17, 2003 0.6620 0.6698 0.6561 0.6678 27,725,838 +0.02(+3.27%)
Apr 16, 2003 0.6451 0.6502 0.6385 0.6467 35,235,556 +0.00(+0.67%)
Apr 15, 2003 0.6216 0.6424 0.6216 0.6424 14,581,595 +0.02(+3.21%)
Apr 14, 2003 0.6157 0.6263 0.6157 0.6224 15,692,160 +0.01(+1.08%)
Apr 11, 2003 0.6150 0.6208 0.6106 0.6157 12,123,033 +0.01(+1.88%)
Apr 10, 2003 0.6126 0.6267 0.6044 0.6044 13,546,344 -0.01(-1.34%)
Apr 09, 2003 0.6173 0.6208 0.6059 0.6126 15,900,232 +0.00(+0.13%)
Apr 08, 2003 0.6483 0.6502 0.6106 0.6118 28,763,642 -0.03(-5.33%)
Apr 07, 2003 0.6780 0.6796 0.6443 0.6463 23,135,500 -0.01(-1.49%)
Apr 04, 2003 0.6522 0.6612 0.6459 0.6561 12,771,501 +0.01(+1.33%)
Apr 03, 2003 0.6443 0.6604 0.6432 0.6475 14,206,300 +0.01(+1.66%)
Apr 02, 2003 0.6404 0.6463 0.6349 0.6369 11,431,164 +0.01(+2.26%)
Apr 01, 2003 0.6016 0.6228 0.6016 0.6228 5,624,311 +0.03(+4.95%)
Mar 31, 2003 0.5946 0.5985 0.5887 0.5934 10,495,480 -0.01(-0.85%)
Mar 28, 2003 0.5856 0.6087 0.5844 0.5985 12,334,934 +0.01(+2.00%)
Mar 27, 2003 0.5789 0.5875 0.5699 0.5868 17,375,880 +0.00(+0.13%)
Mar 26, 2003 0.6012 0.6012 0.5856 0.5860 27,095,240 -0.02(-2.54%)
Mar 25, 2003 0.5915 0.6048 0.5871 0.6012 8,813,038 -0.00(-0.65%)
Mar 24, 2003 0.6185 0.6185 0.5934 0.6052 5,584,739 -0.01(-2.34%)
Mar 21, 2003 0.6247 0.6263 0.6091 0.6197 10,324,428 +0.01(+1.41%)
Mar 20, 2003 0.5989 0.6122 0.5891 0.6110 12,576,195 +0.01(+1.30%)
Mar 19, 2003 0.5985 0.6083 0.5954 0.6032 11,833,265 +0.00(+0.59%)
Mar 18, 2003 0.5903 0.6016 0.5789 0.5997 16,152,981 +0.02(+3.10%)
Mar 17, 2003 0.5758 0.5946 0.5695 0.5817 9,287,900 -0.01(-0.93%)
Mar 14, 2003 0.6012 0.6012 0.5785 0.5871 9,944,027 -0.00(-0.20%)
Mar 13, 2003 0.5856 0.5954 0.5613 0.5883 28,060,284 +0.01(+1.83%)
Mar 12, 2003 0.5562 0.5801 0.5542 0.5777 20,182,928 +0.02(+4.31%)
Mar 11, 2003 0.5272 0.5644 0.5257 0.5539 16,243,613 +0.03(+4.74%)
Mar 10, 2003 0.5296 0.5374 0.5233 0.5288 17,193,338 -0.01(-2.24%)
Mar 07, 2003 0.5170 0.5448 0.5170 0.5409 12,917,023 +0.02(+2.98%)
Mar 06, 2003 0.5112 0.5268 0.5112 0.5253 12,198,347 +0.02(+3.15%)
Mar 05, 2003 0.5131 0.5131 0.5053 0.5092 20,296,538 -0.01(-1.66%)
Mar 04, 2003 0.5288 0.5288 0.5159 0.5178 6,020,030 -0.01(-2.00%)
Mar 03, 2003 0.5315 0.5347 0.5233 0.5284 5,501,766 +0.00(+0.90%)
Feb 28, 2003 0.5155 0.5241 0.5151 0.5237 11,792,416 +0.01(+2.77%)
Feb 27, 2003 0.5131 0.5131 0.5029 0.5096 19,932,732 +0.00(+0.54%)
Feb 26, 2003 0.5198 0.5276 0.5053 0.5069 9,988,705 -0.01(-1.75%)
Feb 25, 2003 0.5190 0.5206 0.5135 0.5159 23,483,988 -0.02(-3.66%)
Feb 24, 2003 0.5452 0.5503 0.5327 0.5354 9,096,423 -0.01(-1.87%)
Feb 21, 2003 0.5429 0.5464 0.5370 0.5456 9,698,937 +0.00(+0.87%)
Feb 20, 2003 0.5503 0.5503 0.5315 0.5409 14,913,488 -0.01(-1.57%)
Feb 19, 2003 0.5484 0.5539 0.5398 0.5495 6,217,889 -0.01(-1.75%)
Feb 18, 2003 0.5405 0.5593 0.5378 0.5593 11,294,577 +0.02(+3.48%)
Feb 14, 2003 0.5417 0.5511 0.5347 0.5405 4,885,211 +0.00(+0.15%)
Feb 13, 2003 0.5495 0.5503 0.5386 0.5398 6,567,653 -0.02(-3.77%)
Feb 12, 2003 0.5531 0.5664 0.5511 0.5609 5,695,796 +0.00(+0.14%)
Feb 11, 2003 0.5680 0.5770 0.5499 0.5601 7,193,144 +0.00(+0.70%)
Feb 10, 2003 0.5405 0.5613 0.5401 0.5562 12,416,631 +0.02(+2.90%)
Feb 07, 2003 0.5582 0.5660 0.5386 0.5405 10,358,894 -0.00(-0.50%)
Feb 06, 2003 0.5405 0.5484 0.5366 0.5433 22,083,656 -0.02(-3.28%)
Feb 05, 2003 0.5680 0.5797 0.5613 0.5617 10,167,417 -0.01(-1.31%)
Feb 04, 2003 0.5699 0.5730 0.5640 0.5691 7,255,693 -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.