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

14.58 -0.16 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 0.6464 0.6570 0.6433 0.6499 17,953,598 +0.02(+3.46%)
Apr 29, 2003 0.6268 0.6401 0.6244 0.6282 19,780,210 +0.01(+2.34%)
Apr 28, 2003 0.5991 0.6184 0.5974 0.6139 12,249,717 +0.01(+1.57%)
Apr 25, 2003 0.6054 0.6093 0.6009 0.6044 9,855,143 -0.00(-0.58%)
Apr 24, 2003 0.6111 0.6118 0.6044 0.6079 17,641,076 -0.01(-1.03%)
Apr 23, 2003 0.6016 0.6202 0.5939 0.6142 32,212,590 +0.02(+2.57%)
Apr 22, 2003 0.5939 0.6009 0.5869 0.5988 18,845,500 +0.00(+0.35%)
Apr 21, 2003 0.5974 0.5998 0.5925 0.5967 5,345,694 -0.00(-0.12%)
Apr 17, 2003 0.5921 0.5991 0.5869 0.5974 30,995,324 +0.02(+3.27%)
Apr 16, 2003 0.5771 0.5816 0.5711 0.5785 39,390,604 +0.00(+0.67%)
Apr 15, 2003 0.5560 0.5746 0.5560 0.5746 16,301,086 +0.02(+3.21%)
Apr 14, 2003 0.5508 0.5603 0.5508 0.5567 17,542,612 +0.01(+1.08%)
Apr 11, 2003 0.5501 0.5553 0.5462 0.5508 13,552,605 +0.01(+1.88%)
Apr 10, 2003 0.5480 0.5606 0.5406 0.5406 15,143,756 -0.01(-1.34%)
Apr 09, 2003 0.5522 0.5553 0.5420 0.5480 17,775,218 +0.00(+0.13%)
Apr 08, 2003 0.5799 0.5816 0.5462 0.5473 32,155,508 -0.03(-5.33%)
Apr 07, 2003 0.6065 0.6079 0.5764 0.5781 25,863,686 -0.01(-1.49%)
Apr 04, 2003 0.5834 0.5914 0.5778 0.5869 14,277,542 +0.01(+1.33%)
Apr 03, 2003 0.5764 0.5907 0.5753 0.5792 15,881,536 +0.01(+1.66%)
Apr 02, 2003 0.5729 0.5781 0.5680 0.5697 12,779,149 +0.01(+2.26%)
Apr 01, 2003 0.5382 0.5571 0.5382 0.5571 6,287,541 +0.03(+4.95%)
Mar 31, 2003 0.5319 0.5354 0.5266 0.5308 11,733,128 -0.00(-0.85%)
Mar 28, 2003 0.5238 0.5445 0.5228 0.5354 13,789,494 +0.01(+2.00%)
Mar 27, 2003 0.5179 0.5256 0.5098 0.5249 19,424,878 +0.00(+0.13%)
Mar 26, 2003 0.5378 0.5378 0.5238 0.5242 30,290,366 -0.01(-2.54%)
Mar 25, 2003 0.5291 0.5410 0.5252 0.5378 9,852,289 -0.00(-0.65%)
Mar 24, 2003 0.5532 0.5532 0.5308 0.5413 6,243,303 -0.01(-2.34%)
Mar 21, 2003 0.5588 0.5603 0.5448 0.5543 11,541,905 +0.01(+1.41%)
Mar 20, 2003 0.5357 0.5476 0.5270 0.5466 14,059,205 +0.01(+1.30%)
Mar 19, 2003 0.5354 0.5441 0.5326 0.5396 13,228,667 +0.00(+0.59%)
Mar 18, 2003 0.5280 0.5382 0.5179 0.5364 18,057,772 +0.02(+3.10%)
Mar 17, 2003 0.5151 0.5319 0.5094 0.5203 10,383,148 -0.00(-0.93%)
Mar 14, 2003 0.5378 0.5378 0.5175 0.5252 11,116,647 -0.00(-0.20%)
Mar 13, 2003 0.5238 0.5326 0.5021 0.5263 31,369,208 +0.01(+1.83%)
Mar 12, 2003 0.4975 0.5189 0.4958 0.5168 22,562,940 +0.02(+4.31%)
Mar 11, 2003 0.4716 0.5049 0.4702 0.4954 18,159,092 +0.02(+4.74%)
Mar 10, 2003 0.4737 0.4807 0.4681 0.4730 19,220,810 -0.01(-2.24%)
Mar 07, 2003 0.4625 0.4874 0.4625 0.4839 14,440,225 +0.01(+2.98%)
Mar 06, 2003 0.4572 0.4713 0.4572 0.4699 13,636,801 +0.01(+3.15%)
Mar 05, 2003 0.4590 0.4590 0.4520 0.4555 22,689,946 -0.01(-1.66%)
Mar 04, 2003 0.4730 0.4730 0.4614 0.4632 6,729,924 -0.01(-2.00%)
Mar 03, 2003 0.4755 0.4783 0.4681 0.4727 6,150,545 +0.00(+0.90%)
Feb 28, 2003 0.4611 0.4688 0.4607 0.4685 13,183,002 +0.01(+2.77%)
Feb 27, 2003 0.4590 0.4590 0.4499 0.4558 22,283,240 +0.00(+0.54%)
Feb 26, 2003 0.4649 0.4720 0.4520 0.4534 11,166,593 -0.01(-1.75%)
Feb 25, 2003 0.4642 0.4656 0.4593 0.4614 26,253,268 -0.02(-3.66%)
Feb 24, 2003 0.4877 0.4923 0.4765 0.4790 10,169,092 -0.01(-1.87%)
Feb 21, 2003 0.4856 0.4888 0.4804 0.4881 10,842,655 +0.00(+0.87%)
Feb 20, 2003 0.4923 0.4923 0.4755 0.4839 16,672,116 -0.01(-1.57%)
Feb 19, 2003 0.4905 0.4954 0.4828 0.4916 6,951,115 -0.01(-1.75%)
Feb 18, 2003 0.4835 0.5003 0.4811 0.5003 12,626,456 +0.02(+3.48%)
Feb 14, 2003 0.4846 0.4930 0.4783 0.4835 5,461,284 +0.00(+0.15%)
Feb 13, 2003 0.4916 0.4923 0.4818 0.4828 7,342,124 -0.02(-3.77%)
Feb 12, 2003 0.4947 0.5066 0.4930 0.5017 6,367,455 +0.00(+0.14%)
Feb 11, 2003 0.5080 0.5161 0.4919 0.5010 8,041,374 +0.00(+0.70%)
Feb 10, 2003 0.4835 0.5021 0.4832 0.4975 13,880,825 +0.01(+2.90%)
Feb 07, 2003 0.4993 0.5063 0.4818 0.4835 11,580,435 -0.00(-0.50%)
Feb 06, 2003 0.4835 0.4905 0.4800 0.4860 24,687,804 -0.02(-3.28%)
Feb 05, 2003 0.5080 0.5186 0.5021 0.5024 11,366,379 -0.01(-1.31%)
Feb 04, 2003 0.5098 0.5126 0.5045 0.5091 8,111,299 -0.02(-3.20%)
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.