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 (%)
Mar 31, 2003 0.5944 0.5983 0.5885 0.5932 10,498,578 -0.01(-0.85%)
Mar 28, 2003 0.5854 0.6085 0.5842 0.5983 12,338,574 +0.01(+2.00%)
Mar 27, 2003 0.5788 0.5874 0.5697 0.5866 17,381,008 +0.00(+0.13%)
Mar 26, 2003 0.6011 0.6011 0.5854 0.5858 27,103,236 -0.02(-2.54%)
Mar 25, 2003 0.5913 0.6046 0.5870 0.6011 8,815,639 -0.00(-0.65%)
Mar 24, 2003 0.6183 0.6183 0.5932 0.6050 5,586,387 -0.01(-2.34%)
Mar 21, 2003 0.6246 0.6261 0.6089 0.6195 10,327,475 +0.01(+1.41%)
Mar 20, 2003 0.5987 0.6120 0.5889 0.6109 12,579,906 +0.01(+1.30%)
Mar 19, 2003 0.5983 0.6081 0.5952 0.6030 11,836,757 +0.00(+0.59%)
Mar 18, 2003 0.5901 0.6015 0.5788 0.5995 16,157,748 +0.02(+3.10%)
Mar 17, 2003 0.5756 0.5944 0.5694 0.5815 9,290,641 -0.01(-0.93%)
Mar 14, 2003 0.6011 0.6011 0.5784 0.5870 9,946,962 -0.00(-0.20%)
Mar 13, 2003 0.5854 0.5952 0.5611 0.5881 28,068,564 +0.01(+1.83%)
Mar 12, 2003 0.5560 0.5799 0.5541 0.5776 20,188,886 +0.02(+4.31%)
Mar 11, 2003 0.5271 0.5643 0.5255 0.5537 16,248,407 +0.03(+4.74%)
Mar 10, 2003 0.5294 0.5372 0.5231 0.5286 17,198,412 -0.01(-2.24%)
Mar 07, 2003 0.5169 0.5447 0.5169 0.5408 12,920,835 +0.02(+2.98%)
Mar 06, 2003 0.5110 0.5267 0.5110 0.5251 12,201,947 +0.02(+3.15%)
Mar 05, 2003 0.5130 0.5130 0.5051 0.5091 20,302,528 -0.01(-1.66%)
Mar 04, 2003 0.5286 0.5286 0.5157 0.5177 6,021,806 -0.01(-2.00%)
Mar 03, 2003 0.5314 0.5345 0.5231 0.5282 5,503,389 +0.00(+0.90%)
Feb 28, 2003 0.5153 0.5239 0.5149 0.5235 11,795,897 +0.01(+2.77%)
Feb 27, 2003 0.5130 0.5130 0.5028 0.5094 19,938,614 +0.00(+0.54%)
Feb 26, 2003 0.5196 0.5275 0.5051 0.5067 9,991,653 -0.01(-1.75%)
Feb 25, 2003 0.5188 0.5204 0.5134 0.5157 23,490,918 -0.02(-3.66%)
Feb 24, 2003 0.5451 0.5502 0.5325 0.5353 9,099,108 -0.01(-1.87%)
Feb 21, 2003 0.5427 0.5463 0.5369 0.5455 9,701,799 +0.00(+0.87%)
Feb 20, 2003 0.5502 0.5502 0.5314 0.5408 14,917,889 -0.01(-1.57%)
Feb 19, 2003 0.5482 0.5537 0.5396 0.5494 6,219,724 -0.01(-1.75%)
Feb 18, 2003 0.5404 0.5592 0.5376 0.5592 11,297,910 +0.02(+3.48%)
Feb 14, 2003 0.5416 0.5509 0.5345 0.5404 4,886,652 +0.00(+0.15%)
Feb 13, 2003 0.5494 0.5502 0.5384 0.5396 6,569,591 -0.02(-3.77%)
Feb 12, 2003 0.5529 0.5662 0.5509 0.5607 5,697,477 +0.00(+0.14%)
Feb 11, 2003 0.5678 0.5768 0.5498 0.5600 7,195,267 +0.00(+0.70%)
Feb 10, 2003 0.5404 0.5611 0.5400 0.5560 12,420,295 +0.02(+2.90%)
Feb 07, 2003 0.5580 0.5658 0.5384 0.5404 10,361,951 -0.00(-0.50%)
Feb 06, 2003 0.5404 0.5482 0.5365 0.5431 22,090,172 -0.02(-3.28%)
Feb 05, 2003 0.5678 0.5795 0.5611 0.5615 10,170,417 -0.01(-1.31%)
Feb 04, 2003 0.5697 0.5729 0.5639 0.5690 7,257,834 -0.02(-3.20%)
Feb 03, 2003 0.5846 0.5940 0.5737 0.5878 17,013,264 +0.01(+1.21%)
Jan 31, 2003 0.5678 0.5874 0.5639 0.5807 13,416,268 +0.01(+2.63%)
Jan 30, 2003 0.5697 0.5756 0.5603 0.5658 17,111,584 -0.00(-0.07%)
Jan 29, 2003 0.5392 0.5697 0.5357 0.5662 22,272,768 +0.03(+5.55%)
Jan 28, 2003 0.5412 0.5416 0.5306 0.5365 13,948,731 -0.00(-0.15%)
Jan 27, 2003 0.5247 0.5443 0.5228 0.5372 19,139,282 -0.01(-1.08%)
Jan 24, 2003 0.5678 0.5678 0.5396 0.5431 13,286,025 -0.04(-6.28%)
Jan 23, 2003 0.5846 0.5874 0.5725 0.5795 10,760,340 +0.00(+0.00%)
Jan 22, 2003 0.5991 0.5991 0.5764 0.5795 24,415,386 -0.03(-5.55%)
Jan 21, 2003 0.6187 0.6238 0.6097 0.6136 18,181,616 -0.02(-2.79%)
Jan 17, 2003 0.6712 0.6716 0.6312 0.6312 32,698,562 -0.06(-8.04%)
Jan 16, 2003 0.6845 0.7009 0.6813 0.6864 16,989,002 +0.00(+0.57%)
Jan 15, 2003 0.6904 0.6904 0.6755 0.6825 14,528,438 -0.02(-2.84%)
Jan 14, 2003 0.7029 0.7029 0.6892 0.7025 15,376,292 +0.01(+2.11%)
Jan 13, 2003 0.6853 0.6911 0.6774 0.6880 10,152,541 +0.00(+0.11%)
Jan 10, 2003 0.6735 0.6911 0.6735 0.6872 17,624,892 +0.03(+4.53%)
Jan 09, 2003 0.6391 0.6637 0.6363 0.6575 12,381,988 +0.03(+4.55%)
Jan 08, 2003 0.6304 0.6441 0.6253 0.6289 6,077,989 -0.01(-1.89%)
Jan 07, 2003 0.6304 0.6438 0.6285 0.6410 15,077,500 +0.00(+0.12%)
Jan 06, 2003 0.6167 0.6453 0.6167 0.6402 24,154,900 +0.05(+8.28%)
Jan 03, 2003 0.5999 0.6030 0.5885 0.5913 10,204,893 +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.