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 )

14.89 -0.11 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 30, 2003 0.7565 0.7577 0.7432 0.7499 8,071,212 -0.01(-0.93%)
May 29, 2003 0.7675 0.7734 0.7557 0.7569 9,455,360 +0.00(+0.00%)
May 28, 2003 0.7522 0.7589 0.7503 0.7569 9,669,877 +0.01(+1.95%)
May 27, 2003 0.7279 0.7499 0.7209 0.7424 23,424,520 -0.02(-2.47%)
May 23, 2003 0.7577 0.7675 0.7557 0.7612 9,092,723 -0.00(-0.26%)
May 22, 2003 0.7550 0.7691 0.7479 0.7632 7,995,876 +0.01(+1.94%)
May 21, 2003 0.7460 0.7518 0.7342 0.7487 21,135,060 +0.01(+0.68%)
May 20, 2003 0.7283 0.7436 0.7260 0.7436 11,414,107 +0.00(+0.26%)
May 19, 2003 0.7538 0.7597 0.7381 0.7416 8,726,256 -0.03(-4.10%)
May 16, 2003 0.7832 0.7839 0.7518 0.7734 16,642,966 +0.00(+0.05%)
May 15, 2003 0.7824 0.7851 0.7667 0.7730 12,721,641 -0.02(-2.03%)
May 14, 2003 0.7922 0.7949 0.7800 0.7890 12,983,403 +0.00(+0.25%)
May 13, 2003 0.7894 0.7996 0.7832 0.7871 29,917,500 +0.01(+0.90%)
May 12, 2003 0.7557 0.7890 0.7557 0.7800 14,409,687 +0.02(+2.00%)
May 09, 2003 0.7479 0.7706 0.7448 0.7648 21,233,380 +0.03(+4.22%)
May 08, 2003 0.7452 0.7467 0.7334 0.7338 18,923,488 -0.01(-1.47%)
May 07, 2003 0.7362 0.7479 0.7322 0.7448 16,070,919 +0.02(+2.53%)
May 06, 2003 0.7244 0.7362 0.7244 0.7264 10,725,864 +0.00(+0.00%)
May 05, 2003 0.7268 0.7315 0.7213 0.7264 9,856,303 -0.00(-0.38%)
May 02, 2003 0.7244 0.7362 0.7232 0.7291 15,787,450 +0.01(+1.42%)
May 01, 2003 0.7236 0.7338 0.7056 0.7189 11,182,990 -0.01(-1.02%)
Apr 30, 2003 0.7225 0.7342 0.7189 0.7264 16,064,535 +0.02(+3.46%)
Apr 29, 2003 0.7005 0.7154 0.6978 0.7021 17,698,952 +0.02(+2.34%)
Apr 28, 2003 0.6696 0.6911 0.6676 0.6860 10,960,811 +0.01(+1.57%)
Apr 25, 2003 0.6766 0.6810 0.6716 0.6755 8,818,192 -0.00(-0.58%)
Apr 24, 2003 0.6829 0.6837 0.6755 0.6794 15,784,896 -0.01(-1.03%)
Apr 23, 2003 0.6723 0.6931 0.6637 0.6864 28,823,206 +0.02(+2.57%)
Apr 22, 2003 0.6637 0.6716 0.6559 0.6692 16,862,590 +0.00(+0.35%)
Apr 21, 2003 0.6676 0.6704 0.6622 0.6669 4,783,224 -0.00(-0.12%)
Apr 17, 2003 0.6618 0.6696 0.6559 0.6676 27,734,020 +0.02(+3.27%)
Apr 16, 2003 0.6449 0.6500 0.6383 0.6465 35,245,956 +0.00(+0.67%)
Apr 15, 2003 0.6214 0.6422 0.6214 0.6422 14,585,898 +0.02(+3.21%)
Apr 14, 2003 0.6156 0.6261 0.6156 0.6222 15,696,791 +0.01(+1.08%)
Apr 11, 2003 0.6148 0.6206 0.6105 0.6156 12,126,611 +0.01(+1.88%)
Apr 10, 2003 0.6124 0.6265 0.6042 0.6042 13,550,341 -0.01(-1.34%)
Apr 09, 2003 0.6171 0.6206 0.6058 0.6124 15,904,924 +0.00(+0.13%)
Apr 08, 2003 0.6481 0.6500 0.6105 0.6116 28,772,130 -0.03(-5.33%)
Apr 07, 2003 0.6778 0.6794 0.6441 0.6461 23,142,328 -0.01(-1.49%)
Apr 04, 2003 0.6520 0.6610 0.6457 0.6559 12,775,270 +0.01(+1.33%)
Apr 03, 2003 0.6441 0.6602 0.6430 0.6473 14,210,493 +0.01(+1.66%)
Apr 02, 2003 0.6402 0.6461 0.6347 0.6367 11,434,537 +0.01(+2.26%)
Apr 01, 2003 0.6015 0.6226 0.6015 0.6226 5,625,971 +0.03(+4.95%)
Mar 31, 2003 0.5944 0.5983 0.5885 0.5932 10,498,578 -0.01(-0.85%)
Mar 28, 2003 0.5854 0.6085 0.5842 0.5983 12,338,574 +0.01(+2.00%)
Mar 27, 2003 0.5788 0.5874 0.5697 0.5866 17,381,008 +0.00(+0.13%)
Mar 26, 2003 0.6011 0.6011 0.5854 0.5858 27,103,236 -0.02(-2.54%)
Mar 25, 2003 0.5913 0.6046 0.5870 0.6011 8,815,639 -0.00(-0.65%)
Mar 24, 2003 0.6183 0.6183 0.5932 0.6050 5,586,387 -0.01(-2.34%)
Mar 21, 2003 0.6246 0.6261 0.6089 0.6195 10,327,475 +0.01(+1.41%)
Mar 20, 2003 0.5987 0.6120 0.5889 0.6109 12,579,906 +0.01(+1.30%)
Mar 19, 2003 0.5983 0.6081 0.5952 0.6030 11,836,757 +0.00(+0.59%)
Mar 18, 2003 0.5901 0.6015 0.5788 0.5995 16,157,748 +0.02(+3.10%)
Mar 17, 2003 0.5756 0.5944 0.5694 0.5815 9,290,641 -0.01(-0.93%)
Mar 14, 2003 0.6011 0.6011 0.5784 0.5870 9,946,962 -0.00(-0.20%)
Mar 13, 2003 0.5854 0.5952 0.5611 0.5881 28,068,564 +0.01(+1.83%)
Mar 12, 2003 0.5560 0.5799 0.5541 0.5776 20,188,886 +0.02(+4.31%)
Mar 11, 2003 0.5271 0.5643 0.5255 0.5537 16,248,407 +0.03(+4.74%)
Mar 10, 2003 0.5294 0.5372 0.5231 0.5286 17,198,412 -0.01(-2.24%)
Mar 07, 2003 0.5169 0.5447 0.5169 0.5408 12,920,835 +0.02(+2.98%)
Mar 06, 2003 0.5110 0.5267 0.5110 0.5251 12,201,947 +0.02(+3.15%)
Mar 05, 2003 0.5130 0.5130 0.5051 0.5091 20,302,528 -0.01(-1.66%)
Mar 04, 2003 0.5286 0.5286 0.5157 0.5177 6,021,806 -0.01(-2.00%)
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.