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 )

14.44 -0.21 (-1.40%)
Streaming Delayed Price Updated: 12:07 PM EDT, Sep 20, 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 (%)
Jan 31, 2003 0.4996 0.5168 0.4962 0.5110 15,246,786 +0.01(+2.63%)
Jan 30, 2003 0.5013 0.5065 0.4931 0.4979 19,446,290 -0.00(-0.07%)
Jan 29, 2003 0.4745 0.5013 0.4714 0.4982 25,311,666 +0.03(+5.55%)
Jan 28, 2003 0.4762 0.4765 0.4669 0.4721 15,851,897 -0.00(-0.15%)
Jan 27, 2003 0.4617 0.4789 0.4600 0.4727 21,750,650 -0.01(-1.08%)
Jan 24, 2003 0.4996 0.4996 0.4748 0.4779 15,098,773 -0.03(-6.28%)
Jan 23, 2003 0.5144 0.5168 0.5038 0.5100 12,228,482 +0.00(+0.00%)
Jan 22, 2003 0.5272 0.5272 0.5072 0.5100 27,746,624 -0.03(-5.55%)
Jan 21, 2003 0.5444 0.5489 0.5365 0.5399 20,662,318 -0.02(-2.79%)
Jan 17, 2003 0.5906 0.5909 0.5554 0.5554 37,159,960 -0.05(-8.04%)
Jan 16, 2003 0.6023 0.6168 0.5995 0.6040 19,306,984 +0.00(+0.57%)
Jan 15, 2003 0.6075 0.6075 0.5944 0.6006 16,510,700 -0.02(-2.84%)
Jan 14, 2003 0.6185 0.6185 0.6064 0.6181 17,474,236 +0.01(+2.11%)
Jan 13, 2003 0.6030 0.6082 0.5961 0.6054 11,537,755 +0.00(+0.11%)
Jan 10, 2003 0.5927 0.6082 0.5927 0.6047 20,029,636 +0.03(+4.53%)
Jan 09, 2003 0.5623 0.5840 0.5599 0.5785 14,071,389 +0.03(+4.55%)
Jan 08, 2003 0.5547 0.5668 0.5503 0.5534 6,907,271 -0.01(-1.89%)
Jan 07, 2003 0.5547 0.5665 0.5530 0.5641 17,134,676 +0.00(+0.12%)
Jan 06, 2003 0.5427 0.5678 0.5427 0.5634 27,450,598 +0.04(+8.28%)
Jan 03, 2003 0.5279 0.5306 0.5179 0.5203 11,597,250 +0.00(+0.00%)
Jan 02, 2003 0.5213 0.5220 0.5148 0.5203 9,781,915 +0.01(+1.07%)
Dec 31, 2002 0.5065 0.5162 0.5065 0.5148 6,959,511 +0.01(+1.49%)
Dec 30, 2002 0.5086 0.5179 0.5031 0.5072 10,864,441 -0.00(-0.47%)
Dec 27, 2002 0.5165 0.5234 0.5065 0.5096 9,588,918 -0.01(-1.73%)
Dec 26, 2002 0.5282 0.5282 0.5168 0.5186 5,517,110 -0.02(-3.28%)
Dec 24, 2002 0.5351 0.5454 0.5341 0.5361 1,300,192 -0.00(-0.51%)
Dec 23, 2002 0.5506 0.5530 0.5341 0.5389 16,774,802 -0.01(-2.43%)
Dec 20, 2002 0.5547 0.5599 0.5396 0.5523 55,414,888 +0.02(+4.57%)
Dec 19, 2002 0.4955 0.5317 0.4917 0.5282 38,180,088 +0.03(+6.98%)
Dec 18, 2002 0.4910 0.4938 0.4758 0.4938 24,091,286 +0.01(+3.02%)
Dec 17, 2002 0.4810 0.4910 0.4779 0.4793 22,923,144 +0.00(+0.43%)
Dec 16, 2002 0.4669 0.4796 0.4665 0.4772 10,450,876 +0.02(+4.53%)
Dec 13, 2002 0.4583 0.4703 0.4552 0.4565 8,465,761 +0.00(+0.00%)
Dec 12, 2002 0.4565 0.4703 0.4517 0.4565 15,209,057 +0.01(+1.53%)
Dec 11, 2002 0.4445 0.4531 0.4390 0.4497 14,698,267 +0.01(+2.27%)
Dec 10, 2002 0.4445 0.4459 0.4335 0.4397 7,663,298 -0.00(-0.62%)
Dec 09, 2002 0.4400 0.4479 0.4359 0.4424 18,627,866 -0.01(-3.02%)
Dec 06, 2002 0.4445 0.4565 0.4445 0.4562 28,625,996 +0.02(+4.17%)
Dec 05, 2002 0.4490 0.4490 0.4366 0.4379 14,107,666 -0.01(-3.05%)
Dec 04, 2002 0.4548 0.4583 0.4514 0.4517 9,857,373 -0.01(-2.16%)
Dec 03, 2002 0.4576 0.4648 0.4565 0.4617 16,002,813 -0.01(-1.47%)
Dec 02, 2002 0.4634 0.4703 0.4565 0.4686 20,691,340 +0.02(+3.82%)
Nov 29, 2002 0.4493 0.4541 0.4483 0.4514 5,534,523 +0.00(+0.46%)
Nov 27, 2002 0.4459 0.4521 0.4441 0.4493 14,101,862 +0.01(+1.32%)
Nov 26, 2002 0.4600 0.4600 0.4410 0.4435 16,726,915 -0.02(-4.67%)
Nov 25, 2002 0.4876 0.4876 0.4645 0.4652 14,241,168 -0.01(-3.09%)
Nov 22, 2002 0.4721 0.4858 0.4721 0.4800 10,108,414 -0.01(-2.11%)
Nov 21, 2002 0.4876 0.4962 0.4824 0.4903 13,837,760 +0.01(+1.64%)
Nov 20, 2002 0.4652 0.4886 0.4617 0.4824 14,242,619 +0.01(+2.94%)
Nov 19, 2002 0.4752 0.4752 0.4600 0.4686 15,262,748 -0.01(-1.38%)
Nov 18, 2002 0.4727 0.4803 0.4652 0.4752 13,607,034 +0.01(+2.00%)
Nov 15, 2002 0.4531 0.4679 0.4517 0.4659 9,854,470 +0.01(+2.74%)
Nov 14, 2002 0.4397 0.4562 0.4307 0.4534 16,931,522 +0.01(+3.22%)
Nov 13, 2002 0.4307 0.4428 0.4255 0.4393 11,733,655 -0.00(-0.47%)
Nov 12, 2002 0.4421 0.4479 0.4342 0.4414 13,637,507 -0.01(-2.81%)
Nov 11, 2002 0.4565 0.4703 0.4497 0.4541 8,059,450 +0.01(+3.21%)
Nov 08, 2002 0.4565 0.4631 0.4393 0.4400 10,244,818 -0.00(-0.31%)
Nov 07, 2002 0.4307 0.4438 0.4238 0.4414 11,587,093 +0.01(+1.91%)
Nov 06, 2002 0.4404 0.4404 0.4204 0.4331 10,027,152 -0.01(-2.03%)
Nov 05, 2002 0.4472 0.4534 0.4400 0.4421 10,183,872 -0.01(-1.61%)
Nov 04, 2002 0.4772 0.4910 0.4469 0.4493 26,797,600 -0.01(-3.05%)
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.