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 )

14.67 +0.18 (+1.24%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jul 1, 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 (%)
Feb 28, 2003 0.4925 0.5008 0.4922 0.5004 12,341,412 +0.01(+2.77%)
Feb 27, 2003 0.4903 0.4903 0.4806 0.4869 20,860,700 +0.00(+0.54%)
Feb 26, 2003 0.4967 0.5041 0.4828 0.4843 10,453,729 -0.01(-1.75%)
Feb 25, 2003 0.4959 0.4974 0.4907 0.4929 24,577,284 -0.02(-3.66%)
Feb 24, 2003 0.5210 0.5258 0.5090 0.5116 9,519,907 -0.01(-1.87%)
Feb 21, 2003 0.5187 0.5221 0.5131 0.5214 10,150,470 +0.00(+0.87%)
Feb 20, 2003 0.5258 0.5258 0.5079 0.5169 15,607,784 -0.01(-1.57%)
Feb 19, 2003 0.5240 0.5292 0.5157 0.5251 6,507,362 -0.01(-1.75%)
Feb 18, 2003 0.5165 0.5345 0.5139 0.5345 11,820,395 +0.02(+3.48%)
Feb 14, 2003 0.5176 0.5266 0.5109 0.5165 5,112,641 +0.00(+0.15%)
Feb 13, 2003 0.5251 0.5258 0.5146 0.5157 6,873,410 -0.02(-3.77%)
Feb 12, 2003 0.5285 0.5412 0.5266 0.5360 5,960,963 +0.00(+0.14%)
Feb 11, 2003 0.5427 0.5513 0.5255 0.5352 7,528,020 +0.00(+0.70%)
Feb 10, 2003 0.5165 0.5363 0.5161 0.5315 12,994,686 +0.01(+2.90%)
Feb 07, 2003 0.5333 0.5408 0.5146 0.5165 10,841,151 -0.00(-0.50%)
Feb 06, 2003 0.5165 0.5240 0.5127 0.5191 23,111,758 -0.02(-3.28%)
Feb 05, 2003 0.5427 0.5539 0.5363 0.5367 10,640,760 -0.01(-1.31%)
Feb 04, 2003 0.5446 0.5476 0.5389 0.5438 7,593,481 -0.02(-3.20%)
Feb 03, 2003 0.5588 0.5678 0.5483 0.5618 17,800,062 +0.01(+1.21%)
Jan 31, 2003 0.5427 0.5614 0.5389 0.5550 14,036,719 +0.01(+2.63%)
Jan 30, 2003 0.5446 0.5502 0.5356 0.5408 17,902,928 -0.00(-0.07%)
Jan 29, 2003 0.5154 0.5446 0.5120 0.5412 23,302,798 +0.03(+5.55%)
Jan 28, 2003 0.5172 0.5176 0.5071 0.5127 14,593,806 -0.00(-0.15%)
Jan 27, 2003 0.5015 0.5202 0.4996 0.5135 20,024,402 -0.01(-1.08%)
Jan 24, 2003 0.5427 0.5427 0.5157 0.5191 13,900,453 -0.03(-6.28%)
Jan 23, 2003 0.5588 0.5614 0.5472 0.5539 11,257,965 +0.00(+0.00%)
Jan 22, 2003 0.5726 0.5726 0.5509 0.5539 25,544,504 -0.03(-5.55%)
Jan 21, 2003 0.5913 0.5962 0.5827 0.5865 19,022,446 -0.02(-2.79%)
Jan 17, 2003 0.6415 0.6419 0.6033 0.6033 34,210,744 -0.05(-8.04%)
Jan 16, 2003 0.6542 0.6699 0.6512 0.6561 17,774,678 +0.00(+0.57%)
Jan 15, 2003 0.6598 0.6598 0.6456 0.6523 15,200,323 -0.02(-2.84%)
Jan 14, 2003 0.6718 0.6718 0.6587 0.6714 16,087,387 +0.01(+2.11%)
Jan 13, 2003 0.6550 0.6606 0.6475 0.6576 10,622,057 +0.00(+0.11%)
Jan 10, 2003 0.6437 0.6606 0.6437 0.6568 18,439,976 +0.03(+4.53%)
Jan 09, 2003 0.6108 0.6344 0.6082 0.6284 12,954,608 +0.03(+4.55%)
Jan 08, 2003 0.6026 0.6157 0.5977 0.6011 6,359,073 -0.01(-1.89%)
Jan 07, 2003 0.6026 0.6153 0.6007 0.6127 15,774,777 +0.00(+0.12%)
Jan 06, 2003 0.5895 0.6168 0.5895 0.6119 25,271,972 +0.05(+8.28%)
Jan 03, 2003 0.5734 0.5764 0.5625 0.5651 10,676,831 +0.00(+0.00%)
Jan 02, 2003 0.5663 0.5670 0.5592 0.5651 9,005,570 +0.01(+1.07%)
Dec 31, 2002 0.5502 0.5607 0.5502 0.5592 6,407,167 +0.01(+1.49%)
Dec 30, 2002 0.5524 0.5625 0.5464 0.5509 10,002,181 -0.00(-0.47%)
Dec 27, 2002 0.5610 0.5685 0.5502 0.5535 8,827,890 -0.01(-1.73%)
Dec 26, 2002 0.5738 0.5738 0.5614 0.5633 5,079,243 -0.02(-3.28%)
Dec 24, 2002 0.5812 0.5925 0.5801 0.5824 1,197,002 -0.00(-0.51%)
Dec 23, 2002 0.5981 0.6007 0.5801 0.5854 15,443,464 -0.01(-2.43%)
Dec 20, 2002 0.6026 0.6082 0.5861 0.6000 51,016,868 +0.03(+4.57%)
Dec 19, 2002 0.5382 0.5775 0.5341 0.5738 35,149,912 +0.04(+6.98%)
Dec 18, 2002 0.5333 0.5363 0.5169 0.5363 22,179,272 +0.02(+3.02%)
Dec 17, 2002 0.5225 0.5333 0.5191 0.5206 21,103,840 +0.00(+0.43%)
Dec 16, 2002 0.5071 0.5210 0.5068 0.5184 9,621,438 +0.02(+4.53%)
Dec 13, 2002 0.4978 0.5109 0.4944 0.4959 7,793,872 +0.00(+0.00%)
Dec 12, 2002 0.4959 0.5109 0.4907 0.4959 14,001,985 +0.01(+1.53%)
Dec 11, 2002 0.4828 0.4922 0.4768 0.4884 13,531,734 +0.01(+2.27%)
Dec 10, 2002 0.4828 0.4843 0.4708 0.4776 7,055,098 -0.00(-0.62%)
Dec 09, 2002 0.4779 0.4865 0.4734 0.4806 17,149,458 -0.01(-3.02%)
Dec 06, 2002 0.4828 0.4959 0.4828 0.4955 26,354,084 +0.02(+4.17%)
Dec 05, 2002 0.4877 0.4877 0.4742 0.4757 12,988,007 -0.01(-3.05%)
Dec 04, 2002 0.4940 0.4978 0.4903 0.4907 9,075,039 -0.01(-2.16%)
Dec 03, 2002 0.4970 0.5049 0.4959 0.5015 14,732,744 -0.01(-1.47%)
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.