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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 0.9264 0.9310 0.9248 0.9267 6,126,936 +0.00(+0.25%)
Nov 26, 2003 0.9368 0.9368 0.9221 0.9244 14,545,954 -0.01(-1.03%)
Nov 25, 2003 0.9414 0.9414 0.9318 0.9341 15,021,252 -0.01(-0.98%)
Nov 24, 2003 0.9375 0.9448 0.9298 0.9433 19,375,558 +0.01(+1.03%)
Nov 21, 2003 0.9298 0.9298 0.9214 0.9337 12,672,031 -0.01(-1.14%)
Nov 20, 2003 0.9568 0.9579 0.9445 0.9445 9,138,459 -0.01(-1.49%)
Nov 19, 2003 0.9425 0.9529 0.9425 0.9587 10,891,609 +0.02(+1.59%)
Nov 18, 2003 0.9360 0.9448 0.9341 0.9437 9,607,264 +0.01(+1.49%)
Nov 17, 2003 0.9360 0.9364 0.9279 0.9298 14,545,954 -0.01(-1.31%)
Nov 14, 2003 0.9433 0.9549 0.9395 0.9421 9,469,609 -0.01(-0.93%)
Nov 13, 2003 0.9318 0.9564 0.9260 0.9510 17,448,392 +0.02(+1.86%)
Nov 12, 2003 0.9241 0.9391 0.9241 0.9337 13,925,209 +0.03(+2.75%)
Nov 11, 2003 0.9241 0.9241 0.9086 0.9086 13,225,247 -0.02(-1.67%)
Nov 10, 2003 0.9217 0.9241 0.9152 0.9241 8,361,878 -0.01(-1.32%)
Nov 07, 2003 0.9414 0.9421 0.9306 0.9364 10,704,607 -0.00(-0.04%)
Nov 06, 2003 0.9156 0.9368 0.9098 0.9368 15,908,217 +0.03(+3.36%)
Nov 05, 2003 0.9337 0.9391 0.9009 0.9063 15,240,721 -0.02(-1.92%)
Nov 04, 2003 0.9337 0.9402 0.9202 0.9241 8,968,767 -0.00(-0.29%)
Nov 03, 2003 0.9125 0.9310 0.9102 0.9267 26,876,068 +0.02(+2.43%)
Oct 31, 2003 0.9167 0.9167 0.8983 0.9048 14,177,143 -0.01(-1.14%)
Oct 30, 2003 0.9333 0.9333 0.9083 0.9152 7,359,336 -0.02(-1.65%)
Oct 29, 2003 0.9395 0.9487 0.9306 0.9306 10,916,283 -0.01(-0.90%)
Oct 28, 2003 0.9202 0.9395 0.9187 0.9391 19,706,710 +0.03(+3.57%)
Oct 27, 2003 0.9190 0.9221 0.9044 0.9067 11,957,784 -0.00(-0.46%)
Oct 24, 2003 0.9009 0.9241 0.8986 0.9110 14,368,042 +0.00(+0.25%)
Oct 23, 2003 0.9106 0.9125 0.8940 0.9086 9,825,434 -0.02(-1.67%)
Oct 22, 2003 0.9429 0.9429 0.9202 0.9241 13,043,439 -0.02(-2.04%)
Oct 21, 2003 0.9433 0.9487 0.9395 0.9433 15,551,093 +0.01(+0.70%)
Oct 20, 2003 0.9387 0.9387 0.9294 0.9368 8,616,410 -0.00(-0.29%)
Oct 17, 2003 0.9433 0.9498 0.9360 0.9395 17,583,450 -0.01(-0.61%)
Oct 16, 2003 0.9703 0.9699 0.9410 0.9452 16,353,647 -0.03(-2.58%)
Oct 15, 2003 0.9810 0.9876 0.9599 0.9703 9,426,755 -0.01(-0.55%)
Oct 14, 2003 0.9976 0.9976 0.9756 0.9756 11,164,322 -0.02(-2.16%)
Oct 13, 2003 0.9760 0.9995 0.9799 0.9972 11,134,453 +0.02(+2.17%)
Oct 10, 2003 0.9760 0.9780 0.9695 0.9760 5,891,884 -0.00(-0.28%)
Oct 09, 2003 0.9745 0.9930 0.9703 0.9787 15,127,740 +0.00(+0.43%)
Oct 08, 2003 0.9733 0.9733 0.9672 0.9745 8,490,443 +0.02(+1.93%)
Oct 07, 2003 0.9610 0.9626 0.9514 0.9560 6,764,563 -0.01(-0.52%)
Oct 06, 2003 0.9495 0.9645 0.9445 0.9610 11,595,467 +0.01(+1.01%)
Oct 03, 2003 0.9491 0.9591 0.9395 0.9514 20,211,876 +0.02(+1.69%)
Oct 02, 2003 0.8967 0.9383 0.8948 0.9356 30,546,374 +0.04(+4.70%)
Oct 01, 2003 0.8913 0.8959 0.8855 0.8936 21,176,758 +0.01(+1.22%)
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%)
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.