Skip to main content

Petroleo Brasileiro S.A. Petrobras ADR (NY: PBR-A )

12.91 -0.30 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.470 3.473 3.417 3.440 1,123,600 -0.07(-1.99%)
Mar 28, 2003 3.415 3.513 3.400 3.510 788,400 +0.11(+3.31%)
Mar 27, 2003 3.370 3.400 3.305 3.397 2,638,800 -0.00(-0.07%)
Mar 26, 2003 3.440 3.445 3.388 3.400 2,714,400 -0.05(-1.52%)
Mar 25, 2003 3.405 3.478 3.373 3.453 922,800 -0.02(-0.72%)
Mar 24, 2003 3.535 3.547 3.445 3.478 1,022,400 -0.09(-2.66%)
Mar 21, 2003 3.620 3.620 3.513 3.572 3,446,400 +0.05(+1.56%)
Mar 20, 2003 3.438 3.535 3.360 3.518 2,776,000 +0.04(+1.30%)
Mar 19, 2003 3.462 3.495 3.438 3.473 3,053,200 +0.01(+0.29%)
Mar 18, 2003 3.385 3.485 3.333 3.462 6,888,800 +0.09(+2.59%)
Mar 17, 2003 3.292 3.413 3.288 3.375 2,927,600 -0.00(-0.07%)
Mar 14, 2003 3.447 3.475 3.340 3.377 3,354,400 -0.01(-0.30%)
Mar 13, 2003 3.380 3.435 3.275 3.388 5,750,400 +0.01(+0.37%)
Mar 12, 2003 3.263 3.388 3.225 3.375 10,308,400 +0.15(+4.49%)
Mar 11, 2003 3.070 3.303 3.062 3.230 4,834,800 +0.15(+5.04%)
Mar 10, 2003 3.053 3.100 3.042 3.075 2,357,600 -0.06(-2.07%)
Mar 07, 2003 3.013 3.150 3.013 3.140 5,741,600 +0.10(+3.37%)
Mar 06, 2003 2.973 3.050 2.960 3.038 5,168,800 +0.09(+3.05%)
Mar 05, 2003 2.970 2.970 2.928 2.947 2,384,400 -0.05(-1.59%)
Mar 04, 2003 3.125 3.125 2.975 2.995 2,354,000 -0.00(-0.17%)
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.