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 )

13.87 +0.11 (+0.76%)
Streaming Delayed Price Updated: 2:03 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 (%)
Sep 30, 2003 0.8447 0.8600 0.8301 0.8574 14,253,952 +0.01(+1.73%)
Sep 29, 2003 0.8384 0.8428 0.8241 0.8428 12,020,922 +0.01(+0.85%)
Sep 26, 2003 0.8256 0.8357 0.8245 0.8357 18,298,812 +0.00(+0.54%)
Sep 25, 2003 0.8499 0.8499 0.8256 0.8312 18,092,892 -0.01(-0.94%)
Sep 24, 2003 0.8331 0.8466 0.8324 0.8391 23,502,976 +0.02(+2.05%)
Sep 23, 2003 0.8410 0.8443 0.8170 0.8223 20,460,974 -0.02(-2.22%)
Sep 22, 2003 0.8458 0.8481 0.8369 0.8410 12,300,385 -0.02(-2.17%)
Sep 19, 2003 0.8750 0.8750 0.8488 0.8597 12,399,334 -0.00(-0.48%)
Sep 18, 2003 0.8735 0.8780 0.8585 0.8638 22,960,096 +0.01(+0.65%)
Sep 17, 2003 0.8713 0.8735 0.8526 0.8582 13,382,135 -0.01(-1.08%)
Sep 16, 2003 0.8679 0.8743 0.8649 0.8675 9,531,161 +0.00(+0.22%)
Sep 15, 2003 0.8847 0.8896 0.8619 0.8657 18,843,030 -0.02(-1.95%)
Sep 12, 2003 0.8956 0.8986 0.8829 0.8829 9,400,120 -0.01(-1.21%)
Sep 11, 2003 0.8918 0.9004 0.8888 0.8937 17,333,394 +0.01(+0.89%)
Sep 10, 2003 0.8634 0.8937 0.8574 0.8858 11,951,391 +0.01(+1.72%)
Sep 09, 2003 0.8915 0.8915 0.8657 0.8709 9,151,412 -0.03(-3.04%)
Sep 08, 2003 0.9131 0.9251 0.8978 0.8982 12,019,585 -0.00(-0.25%)
Sep 05, 2003 0.8840 0.9128 0.8840 0.9004 21,862,300 +0.01(+1.43%)
Sep 04, 2003 0.8619 0.8896 0.8615 0.8877 24,013,764 +0.04(+4.44%)
Sep 03, 2003 0.8215 0.8522 0.8215 0.8499 25,083,480 +0.03(+3.55%)
Sep 02, 2003 0.8212 0.8230 0.8159 0.8208 18,205,212 -0.01(-0.68%)
Aug 29, 2003 0.8129 0.8305 0.8088 0.8264 14,470,570 +0.01(+0.91%)
Aug 28, 2003 0.8129 0.8245 0.8006 0.8189 15,295,587 +0.02(+1.96%)
Aug 27, 2003 0.7830 0.8069 0.7830 0.8032 11,988,831 +0.03(+3.27%)
Aug 26, 2003 0.7677 0.7853 0.7666 0.7778 10,443,093 +0.01(+0.78%)
Aug 25, 2003 0.7830 0.7834 0.7688 0.7718 5,828,609 -0.01(-1.43%)
Aug 22, 2003 0.7796 0.7834 0.7740 0.7830 8,168,611 +0.01(+1.16%)
Aug 21, 2003 0.7737 0.7815 0.7696 0.7740 11,567,630 +0.00(+0.10%)
Aug 20, 2003 0.7703 0.7845 0.7613 0.7733 12,916,808 -0.00(-0.43%)
Aug 19, 2003 0.7890 0.7901 0.7692 0.7767 12,352,534 -0.01(-1.33%)
Aug 18, 2003 0.7871 0.8013 0.7871 0.7871 14,529,404 +0.01(+1.10%)
Aug 15, 2003 0.7740 0.7875 0.7722 0.7785 8,302,325 -0.02(-2.44%)
Aug 14, 2003 0.7744 0.7983 0.7740 0.7980 13,145,460 +0.03(+3.59%)
Aug 13, 2003 0.7688 0.7759 0.7628 0.7703 5,979,707 +0.00(+0.24%)
Aug 12, 2003 0.7733 0.7789 0.7621 0.7684 5,212,186 -0.00(-0.39%)
Aug 11, 2003 0.7722 0.7778 0.7669 0.7714 6,265,855 -0.00(-0.19%)
Aug 08, 2003 0.7610 0.7748 0.7602 0.7729 10,096,772 +0.02(+2.84%)
Aug 07, 2003 0.7123 0.7553 0.7123 0.7516 13,883,563 +0.04(+5.46%)
Aug 06, 2003 0.7236 0.7273 0.7086 0.7127 6,308,644 -0.02(-2.31%)
Aug 05, 2003 0.7067 0.7295 0.7067 0.7295 13,400,855 +0.03(+4.05%)
Aug 04, 2003 0.7101 0.7101 0.6880 0.7011 16,785,166 -0.02(-2.19%)
Aug 01, 2003 0.7482 0.7497 0.7135 0.7168 10,512,624 -0.04(-5.52%)
Jul 31, 2003 0.7703 0.7714 0.7553 0.7587 16,803,886 -0.01(-1.07%)
Jul 30, 2003 0.7789 0.7793 0.7647 0.7669 5,182,769 -0.01(-1.49%)
Jul 29, 2003 0.7778 0.7853 0.7740 0.7785 11,530,190 +0.00(+0.53%)
Jul 28, 2003 0.7740 0.7748 0.7669 0.7744 16,718,308 +0.00(+0.29%)
Jul 25, 2003 0.7815 0.7815 0.7692 0.7722 11,048,819 -0.01(-1.20%)
Jul 24, 2003 0.7909 0.7942 0.7789 0.7815 14,370,284 -0.01(-1.42%)
Jul 23, 2003 0.7927 0.8013 0.7882 0.7927 12,708,214 -0.01(-0.66%)
Jul 22, 2003 0.7957 0.8025 0.7909 0.7980 12,987,677 +0.01(+1.04%)
Jul 21, 2003 0.7909 0.7957 0.7890 0.7897 10,935,161 -0.00(-0.05%)
Jul 18, 2003 0.7868 0.7924 0.7860 0.7901 11,581,002 +0.01(+0.81%)
Jul 17, 2003 0.7860 0.7890 0.7763 0.7838 12,039,642 -0.01(-0.76%)
Jul 16, 2003 0.7912 0.7972 0.7838 0.7897 9,842,715 -0.01(-0.85%)
Jul 15, 2003 0.7796 0.7995 0.7763 0.7965 10,118,167 +0.02(+2.40%)
Jul 14, 2003 0.7703 0.7796 0.7692 0.7778 11,355,025 +0.02(+2.21%)
Jul 11, 2003 0.7639 0.7681 0.7568 0.7610 5,705,592 -0.00(-0.29%)
Jul 10, 2003 0.7707 0.7718 0.7595 0.7632 6,078,655 -0.02(-2.20%)
Jul 09, 2003 0.7733 0.7864 0.7722 0.7804 8,532,314 +0.01(+0.97%)
Jul 08, 2003 0.7621 0.7737 0.7576 0.7729 14,712,593 +0.01(+1.08%)
Jul 07, 2003 0.7610 0.7669 0.7576 0.7647 12,213,471 +0.01(+1.74%)
Jul 03, 2003 0.7449 0.7531 0.7378 0.7516 6,207,021 +0.01(+0.95%)
Jul 02, 2003 0.7437 0.7527 0.7411 0.7445 16,783,828 +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.