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 )

13.81 +0.05 (+0.36%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 13, 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 0.5773 0.5811 0.5716 0.5762 10,809,937 -0.00(-0.85%)
Mar 28, 2003 0.5685 0.5910 0.5674 0.5811 12,704,503 +0.01(+2.00%)
Mar 27, 2003 0.5621 0.5704 0.5533 0.5697 17,896,480 +0.00(+0.13%)
Mar 26, 2003 0.5838 0.5838 0.5685 0.5689 27,907,046 -0.01(-2.54%)
Mar 25, 2003 0.5743 0.5872 0.5701 0.5838 9,077,087 -0.00(-0.65%)
Mar 24, 2003 0.6005 0.6005 0.5762 0.5876 5,752,064 -0.01(-2.34%)
Mar 21, 2003 0.6066 0.6081 0.5914 0.6016 10,633,760 +0.01(+1.41%)
Mar 20, 2003 0.5815 0.5944 0.5720 0.5933 12,952,992 +0.01(+1.30%)
Mar 19, 2003 0.5811 0.5906 0.5781 0.5857 12,187,803 +0.00(+0.59%)
Mar 18, 2003 0.5731 0.5841 0.5621 0.5822 16,636,943 +0.02(+3.10%)
Mar 17, 2003 0.5590 0.5773 0.5530 0.5647 9,566,176 -0.01(-0.93%)
Mar 14, 2003 0.5838 0.5838 0.5617 0.5701 10,241,962 -0.00(-0.20%)
Mar 13, 2003 0.5685 0.5781 0.5450 0.5712 28,901,002 +0.01(+1.83%)
Mar 12, 2003 0.5400 0.5632 0.5381 0.5609 20,787,632 +0.02(+4.31%)
Mar 11, 2003 0.5119 0.5480 0.5104 0.5377 16,730,291 +0.02(+4.74%)
Mar 10, 2003 0.5142 0.5218 0.5081 0.5134 17,708,470 -0.01(-2.24%)
Mar 07, 2003 0.5020 0.5290 0.5020 0.5252 13,304,032 +0.02(+2.98%)
Mar 06, 2003 0.4963 0.5115 0.4963 0.5100 12,563,824 +0.02(+3.15%)
Mar 05, 2003 0.4982 0.4982 0.4906 0.4944 20,904,646 -0.01(-1.66%)
Mar 04, 2003 0.5134 0.5134 0.5009 0.5028 6,200,397 -0.01(-2.00%)
Mar 03, 2003 0.5161 0.5191 0.5081 0.5130 5,666,605 +0.00(+0.90%)
Feb 28, 2003 0.5005 0.5088 0.5001 0.5085 12,145,731 +0.01(+2.77%)
Feb 27, 2003 0.4982 0.4982 0.4883 0.4948 20,529,940 +0.00(+0.54%)
Feb 26, 2003 0.5047 0.5123 0.4906 0.4921 10,287,978 -0.01(-1.75%)
Feb 25, 2003 0.5039 0.5054 0.4986 0.5009 24,187,596 -0.02(-3.66%)
Feb 24, 2003 0.5294 0.5343 0.5172 0.5199 9,368,963 -0.01(-1.87%)
Feb 21, 2003 0.5271 0.5305 0.5214 0.5298 9,989,528 +0.00(+0.87%)
Feb 20, 2003 0.5343 0.5343 0.5161 0.5252 15,360,313 -0.01(-1.57%)
Feb 19, 2003 0.5324 0.5377 0.5241 0.5336 6,404,184 -0.01(-1.75%)
Feb 18, 2003 0.5248 0.5431 0.5221 0.5431 11,632,975 +0.02(+3.48%)
Feb 14, 2003 0.5260 0.5351 0.5191 0.5248 5,031,577 +0.00(+0.15%)
Feb 13, 2003 0.5336 0.5343 0.5229 0.5241 6,764,428 -0.02(-3.77%)
Feb 12, 2003 0.5370 0.5499 0.5351 0.5446 5,866,448 +0.00(+0.14%)
Feb 11, 2003 0.5514 0.5602 0.5339 0.5438 7,408,659 +0.00(+0.70%)
Feb 10, 2003 0.5248 0.5450 0.5244 0.5400 12,788,647 +0.02(+2.90%)
Feb 07, 2003 0.5419 0.5495 0.5229 0.5248 10,669,258 -0.00(-0.50%)
Feb 06, 2003 0.5248 0.5324 0.5210 0.5275 22,745,306 -0.02(-3.28%)
Feb 05, 2003 0.5514 0.5628 0.5450 0.5453 10,472,044 -0.01(-1.31%)
Feb 04, 2003 0.5533 0.5564 0.5476 0.5526 7,473,082 -0.02(-3.20%)
Feb 03, 2003 0.5678 0.5769 0.5571 0.5708 17,517,830 +0.01(+1.21%)
Jan 31, 2003 0.5514 0.5704 0.5476 0.5640 13,814,158 +0.01(+2.63%)
Jan 30, 2003 0.5533 0.5590 0.5442 0.5495 17,619,066 -0.00(-0.07%)
Jan 29, 2003 0.5237 0.5533 0.5202 0.5499 22,933,318 +0.03(+5.55%)
Jan 28, 2003 0.5256 0.5260 0.5153 0.5210 14,362,412 -0.00(-0.15%)
Jan 27, 2003 0.5096 0.5286 0.5077 0.5218 19,706,902 -0.01(-1.08%)
Jan 24, 2003 0.5514 0.5514 0.5241 0.5275 13,680,053 -0.04(-6.28%)
Jan 23, 2003 0.5678 0.5704 0.5560 0.5628 11,079,462 +0.00(+0.00%)
Jan 22, 2003 0.5819 0.5819 0.5598 0.5628 25,139,480 -0.03(-5.55%)
Jan 21, 2003 0.6009 0.6058 0.5921 0.5959 18,720,834 -0.02(-2.79%)
Jan 17, 2003 0.6518 0.6522 0.6130 0.6130 33,668,312 -0.05(-8.04%)
Jan 16, 2003 0.6648 0.6807 0.6617 0.6667 17,492,850 +0.00(+0.57%)
Jan 15, 2003 0.6705 0.6705 0.6560 0.6629 14,959,312 -0.02(-2.84%)
Jan 14, 2003 0.6826 0.6826 0.6693 0.6823 15,832,311 +0.01(+2.11%)
Jan 13, 2003 0.6655 0.6712 0.6579 0.6682 10,453,638 +0.00(+0.11%)
Jan 10, 2003 0.6541 0.6712 0.6541 0.6674 18,147,600 +0.03(+4.53%)
Jan 09, 2003 0.6206 0.6446 0.6180 0.6385 12,749,205 +0.03(+4.55%)
Jan 08, 2003 0.6123 0.6256 0.6073 0.6108 6,258,246 -0.01(-1.89%)
Jan 07, 2003 0.6123 0.6252 0.6104 0.6225 15,524,658 +0.00(+0.12%)
Jan 06, 2003 0.5990 0.6267 0.5990 0.6218 24,871,270 +0.05(+8.28%)
Jan 03, 2003 0.5826 0.5857 0.5716 0.5743 10,507,543 +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.