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 )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
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.