Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 0.7703 0.7714 0.7553 0.7587 16,804,666 -0.01(-1.07%)
Jul 30, 2003 0.7789 0.7792 0.7647 0.7669 5,183,009 -0.01(-1.49%)
Jul 29, 2003 0.7777 0.7852 0.7740 0.7785 11,530,726 +0.00(+0.53%)
Jul 28, 2003 0.7740 0.7748 0.7669 0.7744 16,719,084 +0.00(+0.29%)
Jul 25, 2003 0.7815 0.7815 0.7691 0.7721 11,049,332 -0.01(-1.20%)
Jul 24, 2003 0.7908 0.7942 0.7789 0.7815 14,370,951 -0.01(-1.42%)
Jul 23, 2003 0.7927 0.8013 0.7882 0.7927 12,708,804 -0.01(-0.66%)
Jul 22, 2003 0.7957 0.8024 0.7908 0.7979 12,988,280 +0.01(+1.04%)
Jul 21, 2003 0.7908 0.7957 0.7890 0.7897 10,935,669 -0.00(-0.05%)
Jul 18, 2003 0.7867 0.7923 0.7860 0.7901 11,581,540 +0.01(+0.81%)
Jul 17, 2003 0.7860 0.7890 0.7762 0.7837 12,040,201 -0.01(-0.76%)
Jul 16, 2003 0.7912 0.7972 0.7837 0.7897 9,843,172 -0.01(-0.85%)
Jul 15, 2003 0.7796 0.7994 0.7762 0.7964 10,118,636 +0.02(+2.40%)
Jul 14, 2003 0.7703 0.7796 0.7691 0.7777 11,355,552 +0.02(+2.21%)
Jul 11, 2003 0.7639 0.7680 0.7568 0.7609 5,705,857 -0.00(-0.29%)
Jul 10, 2003 0.7706 0.7718 0.7594 0.7632 6,078,937 -0.02(-2.20%)
Jul 09, 2003 0.7733 0.7863 0.7721 0.7804 8,532,710 +0.01(+0.97%)
Jul 08, 2003 0.7620 0.7736 0.7575 0.7729 14,713,276 +0.01(+1.08%)
Jul 07, 2003 0.7609 0.7669 0.7575 0.7647 12,214,038 +0.01(+1.74%)
Jul 03, 2003 0.7448 0.7531 0.7377 0.7516 6,207,309 +0.01(+0.95%)
Jul 02, 2003 0.7437 0.7527 0.7411 0.7445 16,784,608 +0.00(+0.50%)
Jul 01, 2003 0.7325 0.7441 0.7288 0.7407 10,851,425 +0.00(+0.25%)
Jun 30, 2003 0.7250 0.7389 0.7168 0.7389 8,699,861 +0.02(+3.19%)
Jun 27, 2003 0.7097 0.7217 0.7086 0.7160 7,631,433 +0.01(+1.06%)
Jun 26, 2003 0.7142 0.7172 0.7048 0.7086 12,033,515 -0.01(-2.07%)
Jun 25, 2003 0.7164 0.7344 0.7164 0.7235 20,301,458 +0.00(+0.62%)
Jun 24, 2003 0.7074 0.7228 0.7074 0.7190 11,136,250 +0.01(+1.48%)
Jun 23, 2003 0.7276 0.7276 0.7067 0.7086 14,373,625 -0.01(-1.35%)
Jun 20, 2003 0.7366 0.7385 0.7123 0.7183 13,881,534 -0.03(-4.33%)
Jun 19, 2003 0.7587 0.7609 0.7493 0.7508 6,097,658 -0.01(-1.04%)
Jun 18, 2003 0.7691 0.7721 0.7467 0.7587 8,309,397 -0.02(-2.26%)
Jun 17, 2003 0.7744 0.7830 0.7729 0.7762 6,611,145 -0.00(-0.14%)
Jun 16, 2003 0.7852 0.7886 0.7710 0.7774 6,041,496 -0.00(-0.53%)
Jun 13, 2003 0.7721 0.7833 0.7609 0.7815 8,628,989 +0.01(+1.95%)
Jun 12, 2003 0.7587 0.7684 0.7564 0.7665 9,343,057 +0.00(+0.44%)
Jun 11, 2003 0.7418 0.7650 0.7374 0.7632 13,056,478 +0.02(+2.05%)
Jun 10, 2003 0.7628 0.7703 0.7415 0.7478 13,937,696 -0.01(-1.86%)
Jun 09, 2003 0.7777 0.7777 0.7594 0.7620 4,525,104 -0.01(-1.12%)
Jun 06, 2003 0.7796 0.7901 0.7673 0.7706 16,854,142 +0.01(+1.18%)
Jun 05, 2003 0.7583 0.7710 0.7486 0.7617 9,907,358 +0.01(+1.65%)
Jun 04, 2003 0.7347 0.7568 0.7329 0.7493 14,115,545 +0.03(+4.16%)
Jun 03, 2003 0.7172 0.7209 0.7093 0.7194 7,315,853 -0.00(-0.31%)
Jun 02, 2003 0.7235 0.7284 0.7104 0.7217 9,238,755 +0.01(+0.78%)
May 30, 2003 0.7224 0.7235 0.7097 0.7160 8,452,478 -0.01(-0.93%)
May 29, 2003 0.7329 0.7385 0.7217 0.7228 9,902,009 +0.00(+0.00%)
May 28, 2003 0.7183 0.7246 0.7164 0.7228 10,126,660 +0.01(+1.95%)
May 27, 2003 0.6951 0.7160 0.6884 0.7089 24,531,040 -0.02(-2.47%)
May 23, 2003 0.7235 0.7329 0.7217 0.7269 9,522,243 -0.00(-0.26%)
May 22, 2003 0.7209 0.7344 0.7142 0.7288 8,373,583 +0.01(+1.94%)
May 21, 2003 0.7123 0.7179 0.7011 0.7149 22,133,430 +0.00(+0.68%)
May 20, 2003 0.6955 0.7101 0.6932 0.7101 11,953,283 +0.00(+0.26%)
May 19, 2003 0.7198 0.7254 0.7048 0.7082 9,138,465 -0.03(-4.10%)
May 16, 2003 0.7478 0.7486 0.7179 0.7385 17,429,140 +0.00(+0.05%)
May 15, 2003 0.7471 0.7497 0.7321 0.7381 13,322,582 -0.02(-2.03%)
May 14, 2003 0.7564 0.7590 0.7448 0.7534 13,596,709 +0.00(+0.25%)
May 13, 2003 0.7538 0.7635 0.7478 0.7516 31,330,732 +0.01(+0.90%)
May 12, 2003 0.7217 0.7534 0.7217 0.7448 15,090,368 +0.01(+2.00%)
May 09, 2003 0.7142 0.7359 0.7112 0.7303 22,236,396 +0.03(+4.22%)
May 08, 2003 0.7116 0.7131 0.7003 0.7007 19,817,390 -0.01(-1.47%)
May 07, 2003 0.7030 0.7142 0.6992 0.7112 16,830,072 +0.02(+2.53%)
May 06, 2003 0.6917 0.7030 0.6917 0.6936 11,232,529 +0.00(+0.00%)
May 05, 2003 0.6940 0.6985 0.6887 0.6936 10,321,892 -0.00(-0.38%)
May 02, 2003 0.6917 0.7030 0.6906 0.6962 16,533,213 +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.