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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2003 0.7915 0.8059 0.7778 0.8034 15,212,254 +0.01(+1.73%)
Sep 29, 2003 0.7855 0.7897 0.7722 0.7897 12,829,096 +0.01(+0.85%)
Sep 26, 2003 0.7736 0.7831 0.7726 0.7831 19,529,052 +0.00(+0.54%)
Sep 25, 2003 0.7964 0.7964 0.7736 0.7789 19,309,288 -0.01(-0.94%)
Sep 24, 2003 0.7806 0.7933 0.7799 0.7862 25,083,094 +0.02(+2.05%)
Sep 23, 2003 0.7880 0.7911 0.7656 0.7705 21,836,576 -0.02(-2.22%)
Sep 22, 2003 0.7925 0.7947 0.7841 0.7880 13,127,347 -0.02(-2.17%)
Sep 19, 2003 0.8199 0.8199 0.7954 0.8055 13,232,948 -0.00(-0.48%)
Sep 18, 2003 0.8185 0.8227 0.8045 0.8094 24,503,716 +0.01(+0.65%)
Sep 17, 2003 0.8164 0.8185 0.7989 0.8041 14,281,823 -0.01(-1.08%)
Sep 16, 2003 0.8132 0.8192 0.8104 0.8129 10,171,946 +0.00(+0.22%)
Sep 15, 2003 0.8290 0.8335 0.8076 0.8111 20,109,858 -0.02(-1.95%)
Sep 12, 2003 0.8391 0.8420 0.8272 0.8272 10,032,096 -0.01(-1.21%)
Sep 11, 2003 0.8356 0.8437 0.8328 0.8374 18,498,728 +0.01(+0.89%)
Sep 10, 2003 0.8090 0.8374 0.8034 0.8300 12,754,890 +0.01(+1.72%)
Sep 09, 2003 0.8353 0.8353 0.8111 0.8160 9,766,666 -0.03(-3.04%)
Sep 08, 2003 0.8556 0.8668 0.8413 0.8416 12,827,669 -0.00(-0.25%)
Sep 05, 2003 0.8283 0.8553 0.8283 0.8437 23,332,116 +0.01(+1.43%)
Sep 04, 2003 0.8076 0.8335 0.8073 0.8318 25,628,224 +0.04(+4.44%)
Sep 03, 2003 0.7698 0.7985 0.7698 0.7964 26,769,856 +0.03(+3.55%)
Sep 02, 2003 0.7694 0.7712 0.7645 0.7691 19,429,158 -0.01(-0.68%)
Aug 29, 2003 0.7617 0.7782 0.7579 0.7743 15,443,434 +0.01(+0.91%)
Aug 28, 2003 0.7617 0.7726 0.7502 0.7673 16,323,918 +0.01(+1.96%)
Aug 27, 2003 0.7337 0.7561 0.7337 0.7526 12,794,847 +0.02(+3.27%)
Aug 26, 2003 0.7193 0.7358 0.7183 0.7288 11,145,188 +0.01(+0.78%)
Aug 25, 2003 0.7337 0.7340 0.7204 0.7232 6,220,470 -0.01(-1.43%)
Aug 22, 2003 0.7305 0.7340 0.7253 0.7337 8,717,792 +0.01(+1.16%)
Aug 21, 2003 0.7249 0.7323 0.7211 0.7253 12,345,329 +0.00(+0.10%)
Aug 20, 2003 0.7218 0.7351 0.7134 0.7246 13,785,213 -0.00(-0.43%)
Aug 19, 2003 0.7393 0.7403 0.7207 0.7277 13,183,002 -0.01(-1.33%)
Aug 18, 2003 0.7375 0.7509 0.7375 0.7375 15,506,224 +0.01(+1.10%)
Aug 15, 2003 0.7253 0.7379 0.7235 0.7295 8,860,496 -0.02(-2.44%)
Aug 14, 2003 0.7256 0.7481 0.7253 0.7477 14,029,237 +0.03(+3.59%)
Aug 13, 2003 0.7204 0.7270 0.7148 0.7218 6,381,726 +0.00(+0.24%)
Aug 12, 2003 0.7246 0.7298 0.7141 0.7200 5,562,604 -0.00(-0.39%)
Aug 11, 2003 0.7235 0.7288 0.7186 0.7228 6,687,112 -0.00(-0.19%)
Aug 08, 2003 0.7130 0.7260 0.7123 0.7242 10,775,584 +0.02(+2.84%)
Aug 07, 2003 0.6675 0.7078 0.6675 0.7043 14,816,963 +0.04(+5.46%)
Aug 06, 2003 0.6780 0.6815 0.6640 0.6678 6,732,778 -0.02(-2.31%)
Aug 05, 2003 0.6622 0.6836 0.6622 0.6836 14,301,802 +0.03(+4.05%)
Aug 04, 2003 0.6654 0.6654 0.6447 0.6570 17,913,642 -0.01(-2.19%)
Aug 01, 2003 0.7011 0.7025 0.6685 0.6717 11,219,394 -0.04(-5.52%)
Jul 31, 2003 0.7218 0.7228 0.7078 0.7109 17,933,620 -0.01(-1.07%)
Jul 30, 2003 0.7298 0.7302 0.7165 0.7186 5,531,209 -0.01(-1.49%)
Jul 29, 2003 0.7288 0.7358 0.7253 0.7295 12,305,372 +0.00(+0.53%)
Jul 28, 2003 0.7253 0.7260 0.7186 0.7256 17,842,290 +0.00(+0.29%)
Jul 25, 2003 0.7323 0.7323 0.7207 0.7235 11,791,637 -0.01(-1.20%)
Jul 24, 2003 0.7410 0.7442 0.7298 0.7323 15,336,406 -0.01(-1.42%)
Jul 23, 2003 0.7428 0.7509 0.7386 0.7428 13,562,595 -0.00(-0.66%)
Jul 22, 2003 0.7456 0.7519 0.7410 0.7477 13,860,846 +0.01(+1.04%)
Jul 21, 2003 0.7410 0.7456 0.7393 0.7400 11,670,339 -0.00(-0.05%)
Jul 18, 2003 0.7372 0.7424 0.7365 0.7403 12,359,599 +0.01(+0.81%)
Jul 17, 2003 0.7365 0.7393 0.7274 0.7344 12,849,074 -0.01(-0.76%)
Jul 16, 2003 0.7414 0.7470 0.7344 0.7400 10,504,446 -0.01(-0.85%)
Jul 15, 2003 0.7305 0.7491 0.7274 0.7463 10,798,417 +0.02(+2.40%)
Jul 14, 2003 0.7218 0.7305 0.7207 0.7288 12,118,429 +0.02(+2.21%)
Jul 11, 2003 0.7158 0.7197 0.7092 0.7130 6,089,182 -0.00(-0.29%)
Jul 10, 2003 0.7221 0.7232 0.7116 0.7151 6,487,327 -0.02(-2.20%)
Jul 09, 2003 0.7246 0.7368 0.7235 0.7312 9,105,947 +0.01(+0.97%)
Jul 08, 2003 0.7141 0.7249 0.7099 0.7242 15,701,729 +0.01(+1.08%)
Jul 07, 2003 0.7130 0.7186 0.7099 0.7165 13,034,590 +0.01(+1.74%)
Jul 03, 2003 0.6979 0.7057 0.6913 0.7043 6,624,323 +0.01(+0.95%)
Jul 02, 2003 0.6969 0.7053 0.6944 0.6976 17,912,214 +0.00(+0.50%)
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.