Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

15.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 1.138 1.147 1.137 1.145 3,422,061 +0.01(+0.59%)
Dec 30, 2003 1.142 1.148 1.135 1.138 7,847,757 -0.01(-0.68%)
Dec 29, 2003 1.107 1.149 1.107 1.146 11,374,523 +0.05(+4.24%)
Dec 26, 2003 1.120 1.120 1.092 1.100 5,034,771 -0.02(-1.47%)
Dec 24, 2003 1.110 1.121 1.107 1.116 3,019,841 -0.00(-0.25%)
Dec 23, 2003 1.138 1.135 1.109 1.119 13,034,478 -0.02(-1.65%)
Dec 22, 2003 1.107 1.141 1.107 1.138 15,917,693 +0.03(+2.58%)
Dec 19, 2003 1.108 1.114 1.105 1.109 11,815,050 +0.00(+0.25%)
Dec 18, 2003 1.076 1.108 1.075 1.106 12,821,238 +0.03(+2.43%)
Dec 17, 2003 1.059 1.082 1.059 1.080 10,434,733 +0.02(+1.96%)
Dec 16, 2003 1.059 1.060 1.055 1.059 10,776,939 +0.01(+0.71%)
Dec 15, 2003 1.067 1.067 1.044 1.052 12,863,375 -0.01(-1.10%)
Dec 12, 2003 1.073 1.077 1.050 1.064 20,423,832 +0.00(+0.04%)
Dec 11, 2003 1.044 1.075 1.043 1.063 30,092,432 +0.02(+2.22%)
Dec 10, 2003 1.047 1.053 1.034 1.040 22,802,676 +0.01(+0.53%)
Dec 09, 2003 1.006 1.055 1.003 1.035 34,403,208 +0.04(+4.22%)
Dec 08, 2003 0.9895 0.9977 0.9844 0.9926 11,332,386 +0.00(+0.00%)
Dec 05, 2003 0.9829 0.9958 0.9829 0.9926 9,263,827 +0.01(+0.80%)
Dec 04, 2003 0.9832 0.9856 0.9742 0.9848 18,115,218 +0.00(+0.16%)
Dec 03, 2003 0.9868 0.9887 0.9825 0.9832 13,334,547 -0.01(-1.06%)
Dec 02, 2003 0.9907 0.9954 0.9778 0.9938 9,514,097 -0.00(-0.20%)
Dec 01, 2003 0.9554 0.9934 0.9554 0.9958 16,590,613 +0.05(+5.65%)
Nov 28, 2003 0.9421 0.9468 0.9406 0.9425 6,024,360 +0.00(+0.25%)
Nov 26, 2003 0.9527 0.9527 0.9378 0.9402 14,302,429 -0.01(-1.03%)
Nov 25, 2003 0.9574 0.9574 0.9476 0.9500 14,769,770 -0.01(-0.98%)
Nov 24, 2003 0.9535 0.9609 0.9457 0.9594 19,051,178 +0.01(+1.03%)
Nov 21, 2003 0.9457 0.9457 0.9370 0.9496 12,459,879 -0.01(-1.14%)
Nov 20, 2003 0.9731 0.9742 0.9605 0.9605 8,985,465 -0.01(-1.49%)
Nov 19, 2003 0.9586 0.9692 0.9586 0.9750 10,709,264 +0.02(+1.59%)
Nov 18, 2003 0.9519 0.9609 0.9500 0.9598 9,446,422 +0.01(+1.49%)
Nov 17, 2003 0.9519 0.9523 0.9437 0.9457 14,302,429 -0.01(-1.31%)
Nov 14, 2003 0.9594 0.9711 0.9554 0.9582 9,311,071 -0.01(-0.93%)
Nov 13, 2003 0.9476 0.9727 0.9417 0.9672 17,156,274 +0.02(+1.86%)
Nov 12, 2003 0.9398 0.9551 0.9398 0.9496 13,692,076 +0.03(+2.75%)
Nov 11, 2003 0.9398 0.9398 0.9241 0.9241 13,003,833 -0.02(-1.67%)
Nov 10, 2003 0.9374 0.9398 0.9308 0.9398 8,221,885 -0.01(-1.32%)
Nov 07, 2003 0.9574 0.9582 0.9464 0.9523 10,525,392 -0.00(-0.04%)
Nov 06, 2003 0.9312 0.9527 0.9253 0.9527 15,641,885 +0.03(+3.36%)
Nov 05, 2003 0.9496 0.9551 0.9163 0.9218 14,985,564 -0.02(-1.92%)
Nov 04, 2003 0.9496 0.9562 0.9359 0.9398 8,818,614 -0.00(-0.29%)
Nov 03, 2003 0.9280 0.9468 0.9257 0.9425 26,426,116 +0.02(+2.43%)
Oct 31, 2003 0.9323 0.9323 0.9135 0.9202 13,939,792 -0.01(-1.14%)
Oct 30, 2003 0.9492 0.9492 0.9237 0.9308 7,236,127 -0.02(-1.65%)
Oct 29, 2003 0.9554 0.9648 0.9464 0.9464 10,733,525 -0.01(-0.90%)
Oct 28, 2003 0.9359 0.9554 0.9343 0.9551 19,376,784 +0.03(+3.57%)
Oct 27, 2003 0.9347 0.9378 0.9198 0.9222 11,757,590 -0.00(-0.46%)
Oct 24, 2003 0.9163 0.9398 0.9139 0.9265 14,127,495 +0.00(+0.25%)
Oct 23, 2003 0.9261 0.9280 0.9092 0.9241 9,660,939 -0.02(-1.67%)
Oct 22, 2003 0.9590 0.9590 0.9359 0.9398 12,825,069 -0.02(-2.04%)
Oct 21, 2003 0.9594 0.9648 0.9554 0.9594 15,290,741 +0.01(+0.70%)
Oct 20, 2003 0.9547 0.9547 0.9453 0.9527 8,472,156 -0.00(-0.29%)
Oct 17, 2003 0.9594 0.9660 0.9519 0.9554 17,289,072 -0.01(-0.61%)
Oct 16, 2003 0.9868 0.9864 0.9570 0.9613 16,079,858 -0.03(-2.58%)
Oct 15, 2003 0.9977 1.004 0.9762 0.9868 9,268,934 -0.01(-0.55%)
Oct 14, 2003 1.015 1.015 0.9923 0.9923 10,977,411 -0.02(-2.16%)
Oct 13, 2003 0.9926 1.017 0.9966 1.014 10,948,043 +0.02(+2.17%)
Oct 10, 2003 0.9926 0.9946 0.9860 0.9926 5,793,243 -0.00(-0.28%)
Oct 09, 2003 0.9911 1.010 0.9868 0.9954 14,874,475 +0.00(+0.43%)
Oct 08, 2003 0.9899 0.9899 0.9836 0.9911 8,348,297 +0.02(+1.93%)
Oct 07, 2003 0.9774 0.9789 0.9676 0.9723 6,651,312 -0.01(-0.52%)
Oct 06, 2003 0.9656 0.9809 0.9605 0.9774 11,401,338 +0.01(+1.01%)
Oct 03, 2003 0.9652 0.9754 0.9554 0.9676 19,873,494 +0.02(+1.69%)
Oct 02, 2003 0.9120 0.9543 0.9100 0.9515 30,034,972 +0.04(+4.70%)
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.