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 )

14.49 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 0.9158 0.9204 0.9143 0.9162 6,197,441 +0.00(+0.25%)
Nov 26, 2003 0.9261 0.9261 0.9116 0.9139 14,713,340 -0.01(-1.03%)
Nov 25, 2003 0.9307 0.9307 0.9212 0.9234 15,194,108 -0.01(-0.98%)
Nov 24, 2003 0.9269 0.9341 0.9192 0.9326 19,598,522 +0.01(+1.03%)
Nov 21, 2003 0.9192 0.9192 0.9109 0.9231 12,817,853 -0.01(-1.14%)
Nov 20, 2003 0.9459 0.9470 0.9337 0.9337 9,243,619 -0.01(-1.49%)
Nov 19, 2003 0.9318 0.9421 0.9318 0.9478 11,016,944 +0.01(+1.59%)
Nov 18, 2003 0.9253 0.9341 0.9234 0.9330 9,717,819 +0.01(+1.49%)
Nov 17, 2003 0.9253 0.9257 0.9173 0.9192 14,713,340 -0.01(-1.31%)
Nov 14, 2003 0.9326 0.9440 0.9288 0.9314 9,578,580 -0.01(-0.93%)
Nov 13, 2003 0.9212 0.9455 0.9154 0.9402 17,649,178 +0.02(+1.86%)
Nov 12, 2003 0.9135 0.9284 0.9135 0.9231 14,085,452 +0.02(+2.75%)
Nov 11, 2003 0.9135 0.9135 0.8983 0.8983 13,377,436 -0.02(-1.67%)
Nov 10, 2003 0.9113 0.9135 0.9048 0.9135 8,458,102 -0.01(-1.32%)
Nov 07, 2003 0.9307 0.9314 0.9200 0.9257 10,827,789 -0.00(-0.04%)
Nov 06, 2003 0.9052 0.9261 0.8995 0.9261 16,091,279 +0.03(+3.36%)
Nov 05, 2003 0.9231 0.9284 0.8907 0.8960 15,416,102 -0.02(-1.92%)
Nov 04, 2003 0.9231 0.9295 0.9097 0.9135 9,071,974 -0.00(-0.29%)
Nov 03, 2003 0.9021 0.9204 0.8998 0.9162 27,185,342 +0.02(+2.43%)
Oct 31, 2003 0.9063 0.9063 0.8880 0.8945 14,340,285 -0.01(-1.14%)
Oct 30, 2003 0.9227 0.9227 0.8979 0.9048 7,444,023 -0.02(-1.65%)
Oct 29, 2003 0.9288 0.9379 0.9200 0.9200 11,041,901 -0.01(-0.90%)
Oct 28, 2003 0.9097 0.9288 0.9082 0.9284 19,933,482 +0.03(+3.57%)
Oct 27, 2003 0.9086 0.9116 0.8941 0.8964 12,095,388 -0.00(-0.46%)
Oct 24, 2003 0.8907 0.9135 0.8884 0.9006 14,533,381 +0.00(+0.25%)
Oct 23, 2003 0.9002 0.9021 0.8838 0.8983 9,938,499 -0.02(-1.67%)
Oct 22, 2003 0.9322 0.9322 0.9097 0.9135 13,193,535 -0.02(-2.04%)
Oct 21, 2003 0.9326 0.9379 0.9288 0.9326 15,730,046 +0.01(+0.70%)
Oct 20, 2003 0.9280 0.9280 0.9189 0.9261 8,715,562 -0.00(-0.29%)
Oct 17, 2003 0.9326 0.9390 0.9253 0.9288 17,785,790 -0.01(-0.61%)
Oct 16, 2003 0.9592 0.9588 0.9303 0.9345 16,541,835 -0.02(-2.58%)
Oct 15, 2003 0.9699 0.9763 0.9489 0.9592 9,535,232 -0.01(-0.55%)
Oct 14, 2003 0.9862 0.9862 0.9645 0.9645 11,292,794 -0.02(-2.16%)
Oct 13, 2003 0.9649 0.9881 0.9687 0.9859 11,262,582 +0.02(+2.17%)
Oct 10, 2003 0.9649 0.9668 0.9585 0.9649 5,959,684 -0.00(-0.28%)
Oct 09, 2003 0.9634 0.9817 0.9592 0.9676 15,301,821 +0.00(+0.43%)
Oct 08, 2003 0.9623 0.9623 0.9562 0.9634 8,588,146 +0.02(+1.93%)
Oct 07, 2003 0.9501 0.9516 0.9406 0.9451 6,842,406 -0.00(-0.52%)
Oct 06, 2003 0.9387 0.9535 0.9337 0.9501 11,728,901 +0.01(+1.01%)
Oct 03, 2003 0.9383 0.9482 0.9288 0.9406 20,444,462 +0.02(+1.69%)
Oct 02, 2003 0.8865 0.9276 0.8846 0.9250 30,897,884 +0.04(+4.70%)
Oct 01, 2003 0.8812 0.8858 0.8755 0.8835 21,420,448 +0.01(+1.22%)
Sep 30, 2003 0.8599 0.8755 0.8450 0.8728 14,002,697 +0.01(+1.73%)
Sep 29, 2003 0.8534 0.8580 0.8389 0.8580 11,809,029 +0.01(+0.85%)
Sep 26, 2003 0.8405 0.8507 0.8393 0.8507 17,976,258 +0.00(+0.54%)
Sep 25, 2003 0.8652 0.8652 0.8405 0.8462 17,773,968 -0.01(-0.94%)
Sep 24, 2003 0.8481 0.8618 0.8473 0.8542 23,088,686 +0.02(+2.05%)
Sep 23, 2003 0.8561 0.8595 0.8317 0.8370 20,100,306 -0.02(-2.22%)
Sep 22, 2003 0.8610 0.8633 0.8519 0.8561 12,083,566 -0.02(-2.17%)
Sep 19, 2003 0.8907 0.8907 0.8641 0.8751 12,180,770 -0.00(-0.48%)
Sep 18, 2003 0.8892 0.8937 0.8740 0.8793 22,555,376 +0.01(+0.65%)
Sep 17, 2003 0.8869 0.8892 0.8679 0.8736 13,146,247 -0.01(-1.08%)
Sep 16, 2003 0.8835 0.8899 0.8804 0.8831 9,363,154 +0.00(+0.22%)
Sep 15, 2003 0.9006 0.9055 0.8774 0.8812 18,510,882 -0.02(-1.95%)
Sep 12, 2003 0.9116 0.9147 0.8987 0.8987 9,234,424 -0.01(-1.21%)
Sep 11, 2003 0.9078 0.9166 0.9048 0.9097 17,027,858 +0.01(+0.89%)
Sep 10, 2003 0.8789 0.9097 0.8728 0.9017 11,740,723 +0.02(+1.72%)
Sep 09, 2003 0.9074 0.9074 0.8812 0.8865 8,990,099 -0.03(-3.04%)
Sep 08, 2003 0.9295 0.9417 0.9139 0.9143 11,807,715 -0.00(-0.25%)
Sep 05, 2003 0.8998 0.9291 0.8998 0.9166 21,476,932 +0.01(+1.43%)
Sep 04, 2003 0.8774 0.9055 0.8770 0.9036 23,590,472 +0.04(+4.44%)
Sep 03, 2003 0.8363 0.8675 0.8363 0.8652 24,641,332 +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.