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 )

14.17 -0.43 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2003 0.7703 0.7714 0.7553 0.7587 16,803,886 -0.01(-1.07%)
Jul 30, 2003 0.7789 0.7793 0.7647 0.7669 5,182,769 -0.01(-1.49%)
Jul 29, 2003 0.7778 0.7853 0.7740 0.7785 11,530,190 +0.00(+0.53%)
Jul 28, 2003 0.7740 0.7748 0.7669 0.7744 16,718,308 +0.00(+0.29%)
Jul 25, 2003 0.7815 0.7815 0.7692 0.7722 11,048,819 -0.01(-1.20%)
Jul 24, 2003 0.7909 0.7942 0.7789 0.7815 14,370,284 -0.01(-1.42%)
Jul 23, 2003 0.7927 0.8013 0.7882 0.7927 12,708,214 -0.01(-0.66%)
Jul 22, 2003 0.7957 0.8025 0.7909 0.7980 12,987,677 +0.01(+1.04%)
Jul 21, 2003 0.7909 0.7957 0.7890 0.7897 10,935,161 -0.00(-0.05%)
Jul 18, 2003 0.7868 0.7924 0.7860 0.7901 11,581,002 +0.01(+0.81%)
Jul 17, 2003 0.7860 0.7890 0.7763 0.7838 12,039,642 -0.01(-0.76%)
Jul 16, 2003 0.7912 0.7972 0.7838 0.7897 9,842,715 -0.01(-0.85%)
Jul 15, 2003 0.7796 0.7995 0.7763 0.7965 10,118,167 +0.02(+2.40%)
Jul 14, 2003 0.7703 0.7796 0.7692 0.7778 11,355,025 +0.02(+2.21%)
Jul 11, 2003 0.7639 0.7681 0.7568 0.7610 5,705,592 -0.00(-0.29%)
Jul 10, 2003 0.7707 0.7718 0.7595 0.7632 6,078,655 -0.02(-2.20%)
Jul 09, 2003 0.7733 0.7864 0.7722 0.7804 8,532,314 +0.01(+0.97%)
Jul 08, 2003 0.7621 0.7737 0.7576 0.7729 14,712,593 +0.01(+1.08%)
Jul 07, 2003 0.7610 0.7669 0.7576 0.7647 12,213,471 +0.01(+1.74%)
Jul 03, 2003 0.7449 0.7531 0.7378 0.7516 6,207,021 +0.01(+0.95%)
Jul 02, 2003 0.7437 0.7527 0.7411 0.7445 16,783,828 +0.00(+0.50%)
Jul 01, 2003 0.7325 0.7441 0.7288 0.7408 10,850,921 +0.00(+0.25%)
Jun 30, 2003 0.7251 0.7389 0.7168 0.7389 8,699,457 +0.02(+3.19%)
Jun 27, 2003 0.7097 0.7217 0.7086 0.7161 7,631,079 +0.01(+1.06%)
Jun 26, 2003 0.7142 0.7172 0.7049 0.7086 12,032,956 -0.01(-2.07%)
Jun 25, 2003 0.7165 0.7344 0.7165 0.7236 20,300,516 +0.00(+0.62%)
Jun 24, 2003 0.7075 0.7228 0.7075 0.7191 11,135,733 +0.01(+1.48%)
Jun 23, 2003 0.7277 0.7277 0.7067 0.7086 14,372,958 -0.01(-1.35%)
Jun 20, 2003 0.7366 0.7385 0.7123 0.7183 13,880,889 -0.03(-4.33%)
Jun 19, 2003 0.7587 0.7610 0.7494 0.7509 6,097,375 -0.01(-1.04%)
Jun 18, 2003 0.7692 0.7722 0.7467 0.7587 8,309,011 -0.02(-2.26%)
Jun 17, 2003 0.7744 0.7830 0.7729 0.7763 6,610,838 -0.00(-0.14%)
Jun 16, 2003 0.7853 0.7886 0.7710 0.7774 6,041,215 -0.00(-0.53%)
Jun 13, 2003 0.7722 0.7834 0.7610 0.7815 8,628,589 +0.01(+1.95%)
Jun 12, 2003 0.7587 0.7684 0.7565 0.7666 9,342,623 +0.00(+0.44%)
Jun 11, 2003 0.7419 0.7651 0.7374 0.7632 13,055,871 +0.02(+2.05%)
Jun 10, 2003 0.7628 0.7703 0.7415 0.7479 13,937,049 -0.01(-1.86%)
Jun 09, 2003 0.7778 0.7778 0.7595 0.7621 4,524,894 -0.01(-1.12%)
Jun 06, 2003 0.7796 0.7901 0.7673 0.7707 16,853,360 +0.01(+1.18%)
Jun 05, 2003 0.7583 0.7710 0.7486 0.7617 9,906,898 +0.01(+1.65%)
Jun 04, 2003 0.7348 0.7568 0.7329 0.7494 14,114,889 +0.03(+4.16%)
Jun 03, 2003 0.7172 0.7209 0.7093 0.7194 7,315,513 -0.00(-0.31%)
Jun 02, 2003 0.7236 0.7284 0.7105 0.7217 9,238,326 +0.01(+0.78%)
May 30, 2003 0.7224 0.7236 0.7097 0.7161 8,452,086 -0.01(-0.93%)
May 29, 2003 0.7329 0.7385 0.7217 0.7228 9,901,549 +0.00(+0.00%)
May 28, 2003 0.7183 0.7247 0.7165 0.7228 10,126,190 +0.01(+1.95%)
May 27, 2003 0.6951 0.7161 0.6884 0.7090 24,529,902 -0.02(-2.47%)
May 23, 2003 0.7236 0.7329 0.7217 0.7269 9,521,801 -0.00(-0.26%)
May 22, 2003 0.7209 0.7344 0.7142 0.7288 8,373,194 +0.01(+1.94%)
May 21, 2003 0.7123 0.7179 0.7011 0.7150 22,132,404 +0.00(+0.68%)
May 20, 2003 0.6955 0.7101 0.6933 0.7101 11,952,728 +0.00(+0.26%)
May 19, 2003 0.7198 0.7254 0.7049 0.7082 9,138,040 -0.03(-4.10%)
May 16, 2003 0.7479 0.7486 0.7179 0.7385 17,428,332 +0.00(+0.05%)
May 15, 2003 0.7471 0.7497 0.7322 0.7381 13,321,963 -0.02(-2.03%)
May 14, 2003 0.7565 0.7591 0.7449 0.7535 13,596,078 +0.00(+0.25%)
May 13, 2003 0.7538 0.7636 0.7479 0.7516 31,329,278 +0.01(+0.90%)
May 12, 2003 0.7217 0.7535 0.7217 0.7449 15,089,667 +0.01(+2.00%)
May 09, 2003 0.7142 0.7359 0.7112 0.7303 22,235,364 +0.03(+4.22%)
May 08, 2003 0.7116 0.7131 0.7004 0.7007 19,816,470 -0.01(-1.47%)
May 07, 2003 0.7030 0.7142 0.6993 0.7112 16,829,292 +0.02(+2.53%)
May 06, 2003 0.6918 0.7030 0.6918 0.6936 11,232,007 +0.00(+0.00%)
May 05, 2003 0.6940 0.6985 0.6888 0.6936 10,321,412 -0.00(-0.38%)
May 02, 2003 0.6918 0.7030 0.6907 0.6963 16,532,445 +0.01(+1.42%)
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.