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 )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 0.8996 0.9041 0.8981 0.9000 6,308,937 +0.00(+0.25%)
Nov 26, 2003 0.9097 0.9097 0.8955 0.8978 14,978,042 -0.01(-1.03%)
Nov 25, 2003 0.9142 0.9142 0.9049 0.9071 15,467,460 -0.01(-0.98%)
Nov 24, 2003 0.9105 0.9176 0.9030 0.9161 19,951,110 +0.01(+1.03%)
Nov 21, 2003 0.9030 0.9030 0.8948 0.9067 13,048,454 -0.01(-1.14%)
Nov 20, 2003 0.9292 0.9303 0.9172 0.9172 9,409,917 -0.01(-1.49%)
Nov 19, 2003 0.9153 0.9254 0.9153 0.9310 11,215,145 +0.01(+1.59%)
Nov 18, 2003 0.9090 0.9176 0.9071 0.9165 9,892,649 +0.01(+1.49%)
Nov 17, 2003 0.9090 0.9094 0.9011 0.9030 14,978,042 -0.01(-1.31%)
Nov 14, 2003 0.9161 0.9273 0.9123 0.9150 9,750,905 -0.01(-0.93%)
Nov 13, 2003 0.9049 0.9288 0.8993 0.9236 17,966,698 +0.02(+1.86%)
Nov 12, 2003 0.8974 0.9120 0.8974 0.9067 14,338,858 +0.02(+2.75%)
Nov 11, 2003 0.8974 0.8974 0.8824 0.8824 13,618,104 -0.01(-1.67%)
Nov 10, 2003 0.8952 0.8974 0.8888 0.8974 8,610,268 -0.01(-1.32%)
Nov 07, 2003 0.9142 0.9150 0.9038 0.9094 11,022,588 -0.00(-0.04%)
Nov 06, 2003 0.8892 0.9097 0.8836 0.9097 16,380,771 +0.03(+3.36%)
Nov 05, 2003 0.9067 0.9120 0.8750 0.8802 15,693,447 -0.02(-1.92%)
Nov 04, 2003 0.9067 0.9131 0.8937 0.8974 9,235,185 -0.00(-0.29%)
Nov 03, 2003 0.8862 0.9041 0.8839 0.9000 27,674,424 +0.02(+2.43%)
Oct 31, 2003 0.8903 0.8903 0.8723 0.8787 14,598,276 -0.01(-1.14%)
Oct 30, 2003 0.9064 0.9064 0.8821 0.8888 7,577,945 -0.01(-1.65%)
Oct 29, 2003 0.9123 0.9213 0.9038 0.9038 11,240,552 -0.01(-0.90%)
Oct 28, 2003 0.8937 0.9123 0.8922 0.9120 20,292,098 +0.03(+3.57%)
Oct 27, 2003 0.8925 0.8955 0.8783 0.8806 12,312,991 -0.00(-0.47%)
Oct 24, 2003 0.8750 0.8974 0.8727 0.8847 14,794,845 +0.00(+0.25%)
Oct 23, 2003 0.8843 0.8862 0.8682 0.8824 10,117,299 -0.01(-1.67%)
Oct 22, 2003 0.9157 0.9157 0.8937 0.8974 13,430,895 -0.02(-2.04%)
Oct 21, 2003 0.9161 0.9213 0.9123 0.9161 16,013,040 +0.01(+0.70%)
Oct 20, 2003 0.9116 0.9116 0.9026 0.9097 8,872,361 -0.00(-0.29%)
Oct 17, 2003 0.9161 0.9224 0.9090 0.9123 18,105,766 -0.01(-0.61%)
Oct 16, 2003 0.9423 0.9419 0.9138 0.9180 16,839,432 -0.02(-2.58%)
Oct 15, 2003 0.9527 0.9591 0.9322 0.9423 9,706,777 -0.01(-0.55%)
Oct 14, 2003 0.9688 0.9688 0.9475 0.9475 11,495,958 -0.02(-2.16%)
Oct 13, 2003 0.9479 0.9707 0.9516 0.9684 11,465,203 +0.02(+2.17%)
Oct 10, 2003 0.9479 0.9497 0.9415 0.9479 6,066,903 -0.00(-0.28%)
Oct 09, 2003 0.9464 0.9643 0.9423 0.9505 15,577,111 +0.00(+0.43%)
Oct 08, 2003 0.9453 0.9453 0.9393 0.9464 8,742,652 +0.02(+1.93%)
Oct 07, 2003 0.9333 0.9348 0.9239 0.9284 6,965,505 -0.00(-0.52%)
Oct 06, 2003 0.9221 0.9367 0.9172 0.9333 11,939,911 +0.01(+1.01%)
Oct 03, 2003 0.9217 0.9314 0.9123 0.9239 20,812,272 +0.02(+1.69%)
Oct 02, 2003 0.8708 0.9112 0.8690 0.9086 31,453,756 +0.04(+4.70%)
Oct 01, 2003 0.8656 0.8701 0.8600 0.8679 21,805,816 +0.01(+1.22%)
Sep 30, 2003 0.8447 0.8600 0.8301 0.8574 14,254,614 +0.01(+1.73%)
Sep 29, 2003 0.8383 0.8428 0.8241 0.8428 12,021,480 +0.01(+0.85%)
Sep 26, 2003 0.8256 0.8357 0.8245 0.8357 18,299,662 +0.00(+0.54%)
Sep 25, 2003 0.8499 0.8499 0.8256 0.8312 18,093,732 -0.01(-0.94%)
Sep 24, 2003 0.8331 0.8465 0.8323 0.8391 23,504,066 +0.02(+2.05%)
Sep 23, 2003 0.8409 0.8443 0.8170 0.8222 20,461,924 -0.02(-2.22%)
Sep 22, 2003 0.8458 0.8480 0.8368 0.8409 12,300,956 -0.02(-2.17%)
Sep 19, 2003 0.8750 0.8750 0.8488 0.8596 12,399,910 -0.00(-0.48%)
Sep 18, 2003 0.8735 0.8780 0.8585 0.8637 22,961,162 +0.01(+0.65%)
Sep 17, 2003 0.8712 0.8735 0.8525 0.8581 13,382,756 -0.01(-1.08%)
Sep 16, 2003 0.8679 0.8742 0.8649 0.8675 9,531,603 +0.00(+0.22%)
Sep 15, 2003 0.8847 0.8895 0.8619 0.8656 18,843,904 -0.02(-1.95%)
Sep 12, 2003 0.8955 0.8985 0.8828 0.8828 9,400,557 -0.01(-1.21%)
Sep 11, 2003 0.8918 0.9004 0.8888 0.8937 17,334,198 +0.01(+0.89%)
Sep 10, 2003 0.8634 0.8937 0.8574 0.8858 11,951,946 +0.01(+1.72%)
Sep 09, 2003 0.8914 0.8914 0.8656 0.8708 9,151,837 -0.03(-3.04%)
Sep 08, 2003 0.9131 0.9251 0.8978 0.8981 12,020,143 -0.00(-0.25%)
Sep 05, 2003 0.8839 0.9127 0.8839 0.9004 21,863,316 +0.01(+1.43%)
Sep 04, 2003 0.8619 0.8895 0.8615 0.8877 24,014,880 +0.04(+4.44%)
Sep 03, 2003 0.8215 0.8521 0.8215 0.8499 25,084,644 +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.