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 )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2003 0.5319 0.5354 0.5266 0.5308 11,733,128 -0.00(-0.85%)
Mar 28, 2003 0.5238 0.5445 0.5228 0.5354 13,789,494 +0.01(+2.00%)
Mar 27, 2003 0.5179 0.5256 0.5098 0.5249 19,424,878 +0.00(+0.13%)
Mar 26, 2003 0.5378 0.5378 0.5238 0.5242 30,290,366 -0.01(-2.54%)
Mar 25, 2003 0.5291 0.5410 0.5252 0.5378 9,852,289 -0.00(-0.65%)
Mar 24, 2003 0.5532 0.5532 0.5308 0.5413 6,243,303 -0.01(-2.34%)
Mar 21, 2003 0.5588 0.5603 0.5448 0.5543 11,541,905 +0.01(+1.41%)
Mar 20, 2003 0.5357 0.5476 0.5270 0.5466 14,059,205 +0.01(+1.30%)
Mar 19, 2003 0.5354 0.5441 0.5326 0.5396 13,228,667 +0.00(+0.59%)
Mar 18, 2003 0.5280 0.5382 0.5179 0.5364 18,057,772 +0.02(+3.10%)
Mar 17, 2003 0.5151 0.5319 0.5094 0.5203 10,383,148 -0.00(-0.93%)
Mar 14, 2003 0.5378 0.5378 0.5175 0.5252 11,116,647 -0.00(-0.20%)
Mar 13, 2003 0.5238 0.5326 0.5021 0.5263 31,369,208 +0.01(+1.83%)
Mar 12, 2003 0.4975 0.5189 0.4958 0.5168 22,562,940 +0.02(+4.31%)
Mar 11, 2003 0.4716 0.5049 0.4702 0.4954 18,159,092 +0.02(+4.74%)
Mar 10, 2003 0.4737 0.4807 0.4681 0.4730 19,220,810 -0.01(-2.24%)
Mar 07, 2003 0.4625 0.4874 0.4625 0.4839 14,440,225 +0.01(+2.98%)
Mar 06, 2003 0.4572 0.4713 0.4572 0.4699 13,636,801 +0.01(+3.15%)
Mar 05, 2003 0.4590 0.4590 0.4520 0.4555 22,689,946 -0.01(-1.66%)
Mar 04, 2003 0.4730 0.4730 0.4614 0.4632 6,729,924 -0.01(-2.00%)
Mar 03, 2003 0.4755 0.4783 0.4681 0.4727 6,150,545 +0.00(+0.90%)
Feb 28, 2003 0.4611 0.4688 0.4607 0.4685 13,183,002 +0.01(+2.77%)
Feb 27, 2003 0.4590 0.4590 0.4499 0.4558 22,283,240 +0.00(+0.54%)
Feb 26, 2003 0.4649 0.4720 0.4520 0.4534 11,166,593 -0.01(-1.75%)
Feb 25, 2003 0.4642 0.4656 0.4593 0.4614 26,253,268 -0.02(-3.66%)
Feb 24, 2003 0.4877 0.4923 0.4765 0.4790 10,169,092 -0.01(-1.87%)
Feb 21, 2003 0.4856 0.4888 0.4804 0.4881 10,842,655 +0.00(+0.87%)
Feb 20, 2003 0.4923 0.4923 0.4755 0.4839 16,672,116 -0.01(-1.57%)
Feb 19, 2003 0.4905 0.4954 0.4828 0.4916 6,951,115 -0.01(-1.75%)
Feb 18, 2003 0.4835 0.5003 0.4811 0.5003 12,626,456 +0.02(+3.48%)
Feb 14, 2003 0.4846 0.4930 0.4783 0.4835 5,461,284 +0.00(+0.15%)
Feb 13, 2003 0.4916 0.4923 0.4818 0.4828 7,342,124 -0.02(-3.77%)
Feb 12, 2003 0.4947 0.5066 0.4930 0.5017 6,367,455 +0.00(+0.14%)
Feb 11, 2003 0.5080 0.5161 0.4919 0.5010 8,041,374 +0.00(+0.70%)
Feb 10, 2003 0.4835 0.5021 0.4832 0.4975 13,880,825 +0.01(+2.90%)
Feb 07, 2003 0.4993 0.5063 0.4818 0.4835 11,580,435 -0.00(-0.50%)
Feb 06, 2003 0.4835 0.4905 0.4800 0.4860 24,687,804 -0.02(-3.28%)
Feb 05, 2003 0.5080 0.5186 0.5021 0.5024 11,366,379 -0.01(-1.31%)
Feb 04, 2003 0.5098 0.5126 0.5045 0.5091 8,111,299 -0.02(-3.20%)
Feb 03, 2003 0.5231 0.5315 0.5133 0.5259 19,013,890 +0.01(+1.21%)
Jan 31, 2003 0.5080 0.5256 0.5045 0.5196 14,993,916 +0.01(+2.63%)
Jan 30, 2003 0.5098 0.5151 0.5014 0.5063 19,123,772 -0.00(-0.07%)
Jan 29, 2003 0.4825 0.5098 0.4793 0.5066 24,891,870 +0.03(+5.55%)
Jan 28, 2003 0.4842 0.4846 0.4748 0.4800 15,588,992 -0.00(-0.15%)
Jan 27, 2003 0.4695 0.4870 0.4678 0.4807 21,389,912 -0.01(-1.08%)
Jan 24, 2003 0.5080 0.5080 0.4828 0.4860 14,848,358 -0.03(-6.28%)
Jan 23, 2003 0.5231 0.5256 0.5122 0.5186 12,025,672 +0.00(+0.00%)
Jan 22, 2003 0.5361 0.5361 0.5158 0.5186 27,286,444 -0.03(-5.55%)
Jan 21, 2003 0.5536 0.5581 0.5455 0.5490 20,319,632 -0.02(-2.79%)
Jan 17, 2003 0.6005 0.6009 0.5648 0.5648 36,543,656 -0.05(-8.04%)
Jan 16, 2003 0.6125 0.6272 0.6097 0.6142 18,986,776 +0.00(+0.57%)
Jan 15, 2003 0.6177 0.6177 0.6044 0.6107 16,236,869 -0.02(-2.84%)
Jan 14, 2003 0.6289 0.6289 0.6167 0.6286 17,184,424 +0.01(+2.11%)
Jan 13, 2003 0.6132 0.6184 0.6061 0.6156 11,346,400 +0.00(+0.11%)
Jan 10, 2003 0.6026 0.6184 0.6026 0.6149 19,697,442 +0.03(+4.53%)
Jan 09, 2003 0.5718 0.5939 0.5694 0.5883 13,838,013 +0.03(+4.55%)
Jan 08, 2003 0.5641 0.5764 0.5595 0.5627 6,792,713 -0.01(-1.89%)
Jan 07, 2003 0.5641 0.5760 0.5624 0.5736 16,850,496 +0.00(+0.12%)
Jan 06, 2003 0.5518 0.5774 0.5518 0.5729 26,995,328 +0.04(+8.28%)
Jan 03, 2003 0.5368 0.5396 0.5266 0.5291 11,404,909 +0.00(+0.00%)
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.