Skip to main content

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

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 0.8267 0.8446 0.8225 0.8404 14,228,968 +0.01(+0.91%)
Aug 28, 2003 0.8267 0.8385 0.8142 0.8328 15,040,211 +0.02(+1.96%)
Aug 27, 2003 0.7963 0.8206 0.7963 0.8168 11,788,664 +0.03(+3.27%)
Aug 26, 2003 0.7807 0.7986 0.7796 0.7910 10,268,734 +0.01(+0.78%)
Aug 25, 2003 0.7963 0.7967 0.7819 0.7849 5,731,294 -0.01(-1.43%)
Aug 22, 2003 0.7929 0.7967 0.7872 0.7963 8,032,227 +0.01(+1.16%)
Aug 21, 2003 0.7868 0.7948 0.7826 0.7872 11,374,496 +0.00(+0.10%)
Aug 20, 2003 0.7834 0.7978 0.7743 0.7864 12,701,148 -0.00(-0.43%)
Aug 19, 2003 0.8024 0.8035 0.7822 0.7898 12,146,295 -0.01(-1.33%)
Aug 18, 2003 0.8005 0.8149 0.8005 0.8005 14,286,820 +0.01(+1.10%)
Aug 15, 2003 0.7872 0.8009 0.7853 0.7917 8,163,709 -0.02(-2.44%)
Aug 14, 2003 0.7876 0.8119 0.7872 0.8115 12,925,982 +0.03(+3.59%)
Aug 13, 2003 0.7819 0.7891 0.7758 0.7834 5,879,869 +0.00(+0.24%)
Aug 12, 2003 0.7864 0.7921 0.7750 0.7815 5,125,163 -0.00(-0.39%)
Aug 11, 2003 0.7853 0.7910 0.7800 0.7845 6,161,240 -0.00(-0.19%)
Aug 08, 2003 0.7739 0.7879 0.7731 0.7860 9,928,196 +0.02(+2.84%)
Aug 07, 2003 0.7244 0.7682 0.7244 0.7644 13,651,762 +0.04(+5.46%)
Aug 06, 2003 0.7358 0.7396 0.7206 0.7248 6,203,314 -0.02(-2.31%)
Aug 05, 2003 0.7187 0.7419 0.7187 0.7419 13,177,113 +0.03(+4.05%)
Aug 04, 2003 0.7222 0.7222 0.6997 0.7130 16,504,919 -0.02(-2.19%)
Aug 01, 2003 0.7609 0.7625 0.7256 0.7290 10,337,104 -0.04(-5.52%)
Jul 31, 2003 0.7834 0.7845 0.7682 0.7716 16,523,326 -0.01(-1.07%)
Jul 30, 2003 0.7921 0.7925 0.7777 0.7800 5,096,237 -0.01(-1.49%)
Jul 29, 2003 0.7910 0.7986 0.7872 0.7917 11,337,681 +0.00(+0.53%)
Jul 28, 2003 0.7872 0.7879 0.7800 0.7876 16,439,178 +0.00(+0.29%)
Jul 25, 2003 0.7948 0.7948 0.7822 0.7853 10,864,347 -0.01(-1.20%)
Jul 24, 2003 0.8043 0.8077 0.7921 0.7948 14,130,356 -0.01(-1.42%)
Jul 23, 2003 0.8062 0.8149 0.8016 0.8062 12,496,037 -0.01(-0.66%)
Jul 22, 2003 0.8092 0.8161 0.8043 0.8115 12,770,834 +0.01(+1.04%)
Jul 21, 2003 0.8043 0.8092 0.8024 0.8032 10,752,587 -0.00(-0.05%)
Jul 18, 2003 0.8001 0.8058 0.7994 0.8035 11,387,644 +0.01(+0.81%)
Jul 17, 2003 0.7994 0.8024 0.7895 0.7971 11,838,627 -0.01(-0.76%)
Jul 16, 2003 0.8047 0.8108 0.7971 0.8032 9,678,380 -0.01(-0.85%)
Jul 15, 2003 0.7929 0.8130 0.7895 0.8100 9,949,233 +0.02(+2.40%)
Jul 14, 2003 0.7834 0.7929 0.7822 0.7910 11,165,440 +0.02(+2.21%)
Jul 11, 2003 0.7769 0.7811 0.7697 0.7739 5,610,331 -0.00(-0.29%)
Jul 10, 2003 0.7838 0.7849 0.7723 0.7762 5,977,165 -0.02(-2.20%)
Jul 09, 2003 0.7864 0.7997 0.7853 0.7936 8,389,858 +0.01(+0.97%)
Jul 08, 2003 0.7750 0.7868 0.7704 0.7860 14,466,950 +0.01(+1.08%)
Jul 07, 2003 0.7739 0.7800 0.7704 0.7777 12,009,554 +0.01(+1.74%)
Jul 03, 2003 0.7575 0.7659 0.7503 0.7644 6,103,388 +0.01(+0.95%)
Jul 02, 2003 0.7564 0.7655 0.7537 0.7571 16,503,604 +0.00(+0.50%)
Jul 01, 2003 0.7450 0.7568 0.7412 0.7533 10,669,753 +0.00(+0.25%)
Jun 30, 2003 0.7374 0.7514 0.7290 0.7514 8,554,210 +0.02(+3.19%)
Jun 27, 2003 0.7218 0.7339 0.7206 0.7282 7,503,670 +0.01(+1.06%)
Jun 26, 2003 0.7263 0.7294 0.7168 0.7206 11,832,053 -0.02(-2.07%)
Jun 25, 2003 0.7286 0.7469 0.7286 0.7358 19,961,576 +0.00(+0.62%)
Jun 24, 2003 0.7195 0.7351 0.7195 0.7313 10,949,810 +0.01(+1.48%)
Jun 23, 2003 0.7400 0.7400 0.7187 0.7206 14,132,986 -0.01(-1.35%)
Jun 20, 2003 0.7492 0.7511 0.7244 0.7305 13,649,133 -0.03(-4.33%)
Jun 19, 2003 0.7716 0.7739 0.7621 0.7636 5,995,573 -0.01(-1.04%)
Jun 18, 2003 0.7822 0.7853 0.7594 0.7716 8,170,283 -0.02(-2.26%)
Jun 17, 2003 0.7876 0.7963 0.7860 0.7895 6,500,463 -0.00(-0.14%)
Jun 16, 2003 0.7986 0.8020 0.7841 0.7906 5,940,350 -0.00(-0.53%)
Jun 13, 2003 0.7853 0.7967 0.7739 0.7948 8,484,525 +0.02(+1.95%)
Jun 12, 2003 0.7716 0.7815 0.7693 0.7796 9,186,638 +0.00(+0.44%)
Jun 11, 2003 0.7545 0.7781 0.7499 0.7762 12,837,889 +0.02(+2.05%)
Jun 10, 2003 0.7758 0.7834 0.7541 0.7606 13,704,355 -0.01(-1.86%)
Jun 09, 2003 0.7910 0.7910 0.7723 0.7750 4,449,346 -0.01(-1.12%)
Jun 06, 2003 0.7929 0.8035 0.7803 0.7838 16,571,974 +0.01(+1.18%)
Jun 05, 2003 0.7712 0.7841 0.7613 0.7746 9,741,491 +0.01(+1.65%)
Jun 04, 2003 0.7473 0.7697 0.7453 0.7621 13,879,226 +0.03(+4.16%)
Jun 03, 2003 0.7294 0.7332 0.7214 0.7317 7,193,373 -0.00(-0.31%)
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.