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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2003 0.7931 0.7943 0.7777 0.7812 16,319,882 -0.01(-1.07%)
Jul 30, 2003 0.8020 0.8024 0.7874 0.7897 5,033,489 -0.01(-1.49%)
Jul 29, 2003 0.8008 0.8085 0.7970 0.8016 11,198,086 +0.00(+0.53%)
Jul 28, 2003 0.7970 0.7978 0.7897 0.7974 16,236,770 +0.00(+0.29%)
Jul 25, 2003 0.8047 0.8047 0.7920 0.7951 10,730,579 -0.01(-1.20%)
Jul 24, 2003 0.8143 0.8178 0.8020 0.8047 13,956,376 -0.01(-1.42%)
Jul 23, 2003 0.8162 0.8251 0.8116 0.8162 12,342,179 -0.01(-0.66%)
Jul 22, 2003 0.8193 0.8263 0.8143 0.8216 12,613,593 +0.01(+1.04%)
Jul 21, 2003 0.8143 0.8193 0.8124 0.8132 10,620,196 -0.00(-0.05%)
Jul 18, 2003 0.8101 0.8159 0.8093 0.8135 11,247,434 +0.01(+0.81%)
Jul 17, 2003 0.8093 0.8124 0.7993 0.8070 11,692,864 -0.01(-0.76%)
Jul 16, 2003 0.8147 0.8209 0.8070 0.8132 9,559,215 -0.01(-0.85%)
Jul 15, 2003 0.8028 0.8232 0.7993 0.8201 9,826,733 +0.02(+2.40%)
Jul 14, 2003 0.7931 0.8028 0.7920 0.8008 11,027,965 +0.02(+2.21%)
Jul 11, 2003 0.7866 0.7908 0.7793 0.7835 5,541,254 -0.00(-0.29%)
Jul 10, 2003 0.7935 0.7947 0.7820 0.7858 5,903,571 -0.02(-2.20%)
Jul 09, 2003 0.7962 0.8097 0.7951 0.8035 8,286,557 +0.01(+0.97%)
Jul 08, 2003 0.7847 0.7966 0.7801 0.7958 14,288,825 +0.01(+1.08%)
Jul 07, 2003 0.7835 0.7897 0.7801 0.7874 11,861,686 +0.01(+1.74%)
Jul 03, 2003 0.7670 0.7754 0.7596 0.7739 6,028,240 +0.01(+0.95%)
Jul 02, 2003 0.7658 0.7750 0.7631 0.7666 16,300,403 +0.00(+0.50%)
Jul 01, 2003 0.7543 0.7662 0.7504 0.7627 10,538,382 +0.00(+0.25%)
Jun 30, 2003 0.7466 0.7608 0.7381 0.7608 8,448,886 +0.02(+3.19%)
Jun 27, 2003 0.7308 0.7431 0.7296 0.7373 7,411,281 +0.01(+1.06%)
Jun 26, 2003 0.7354 0.7385 0.7258 0.7296 11,686,371 -0.02(-2.07%)
Jun 25, 2003 0.7377 0.7562 0.7377 0.7450 19,715,800 +0.00(+0.62%)
Jun 24, 2003 0.7285 0.7442 0.7285 0.7404 10,814,990 +0.01(+1.48%)
Jun 23, 2003 0.7493 0.7493 0.7277 0.7296 13,958,973 -0.01(-1.35%)
Jun 20, 2003 0.7585 0.7604 0.7335 0.7396 13,481,077 -0.03(-4.33%)
Jun 19, 2003 0.7812 0.7835 0.7716 0.7731 5,921,752 -0.01(-1.04%)
Jun 18, 2003 0.7920 0.7951 0.7689 0.7812 8,069,686 -0.02(-2.26%)
Jun 17, 2003 0.7974 0.8062 0.7958 0.7993 6,420,426 -0.00(-0.14%)
Jun 16, 2003 0.8085 0.8120 0.7939 0.8005 5,867,210 -0.00(-0.53%)
Jun 13, 2003 0.7951 0.8066 0.7835 0.8047 8,380,059 +0.02(+1.95%)
Jun 12, 2003 0.7812 0.7912 0.7789 0.7893 9,073,527 +0.00(+0.44%)
Jun 11, 2003 0.7639 0.7878 0.7593 0.7858 12,679,823 +0.02(+2.05%)
Jun 10, 2003 0.7854 0.7931 0.7635 0.7700 13,535,620 -0.01(-1.86%)
Jun 09, 2003 0.8008 0.8008 0.7820 0.7847 4,394,563 -0.01(-1.12%)
Jun 06, 2003 0.8028 0.8135 0.7901 0.7935 16,367,932 +0.01(+1.18%)
Jun 05, 2003 0.7808 0.7939 0.7708 0.7843 9,621,549 +0.01(+1.65%)
Jun 04, 2003 0.7566 0.7793 0.7546 0.7716 13,708,338 +0.03(+4.16%)
Jun 03, 2003 0.7385 0.7423 0.7304 0.7408 7,104,804 -0.00(-0.31%)
Jun 02, 2003 0.7450 0.7500 0.7315 0.7431 8,972,234 +0.01(+0.78%)
May 30, 2003 0.7439 0.7450 0.7308 0.7373 8,208,640 -0.01(-0.93%)
May 29, 2003 0.7546 0.7604 0.7431 0.7442 9,616,355 +0.00(+0.00%)
May 28, 2003 0.7396 0.7462 0.7377 0.7442 9,834,524 +0.01(+1.95%)
May 27, 2003 0.7158 0.7373 0.7088 0.7300 23,823,366 -0.02(-2.47%)
May 23, 2003 0.7450 0.7546 0.7431 0.7485 9,247,544 -0.00(-0.26%)
May 22, 2003 0.7423 0.7562 0.7354 0.7504 8,132,020 +0.01(+1.94%)
May 21, 2003 0.7335 0.7392 0.7219 0.7362 21,494,922 +0.01(+0.68%)
May 20, 2003 0.7161 0.7312 0.7138 0.7312 11,608,453 +0.00(+0.26%)
May 19, 2003 0.7412 0.7469 0.7258 0.7292 8,874,837 -0.03(-4.10%)
May 16, 2003 0.7700 0.7708 0.7392 0.7604 16,926,342 +0.00(+0.05%)
May 15, 2003 0.7693 0.7720 0.7539 0.7600 12,938,250 -0.02(-2.03%)
May 14, 2003 0.7789 0.7816 0.7670 0.7758 13,204,469 +0.00(+0.25%)
May 13, 2003 0.7762 0.7862 0.7700 0.7739 30,426,900 +0.01(+0.90%)
May 12, 2003 0.7431 0.7758 0.7431 0.7670 14,655,039 +0.02(+2.00%)
May 09, 2003 0.7354 0.7577 0.7323 0.7519 21,594,918 +0.03(+4.22%)
May 08, 2003 0.7327 0.7342 0.7211 0.7215 19,245,696 -0.01(-1.47%)
May 07, 2003 0.7238 0.7354 0.7200 0.7323 16,344,556 +0.02(+2.53%)
May 06, 2003 0.7123 0.7238 0.7123 0.7142 10,908,491 +0.00(+0.00%)
May 05, 2003 0.7146 0.7192 0.7092 0.7142 10,024,124 -0.00(-0.38%)
May 02, 2003 0.7123 0.7238 0.7111 0.7169 16,056,260 +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.