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

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 0.6357 0.6461 0.6326 0.6392 18,256,382 +0.02(+3.46%)
Apr 29, 2003 0.6164 0.6295 0.6140 0.6178 20,113,800 +0.01(+2.34%)
Apr 28, 2003 0.5892 0.6082 0.5875 0.6037 12,456,306 +0.01(+1.57%)
Apr 25, 2003 0.5954 0.5992 0.5909 0.5944 10,021,348 -0.00(-0.58%)
Apr 24, 2003 0.6009 0.6016 0.5944 0.5978 17,938,590 -0.01(-1.03%)
Apr 23, 2003 0.5916 0.6099 0.5840 0.6040 32,755,848 +0.02(+2.57%)
Apr 22, 2003 0.5840 0.5909 0.5771 0.5889 19,163,324 +0.00(+0.35%)
Apr 21, 2003 0.5875 0.5899 0.5827 0.5868 5,435,848 -0.00(-0.12%)
Apr 17, 2003 0.5823 0.5892 0.5771 0.5875 31,518,054 +0.02(+3.27%)
Apr 16, 2003 0.5675 0.5720 0.5616 0.5689 40,054,916 +0.00(+0.67%)
Apr 15, 2003 0.5468 0.5651 0.5468 0.5651 16,576,000 +0.02(+3.21%)
Apr 14, 2003 0.5417 0.5510 0.5417 0.5475 17,838,464 +0.01(+1.08%)
Apr 11, 2003 0.5410 0.5461 0.5372 0.5417 13,781,167 +0.01(+1.88%)
Apr 10, 2003 0.5389 0.5513 0.5317 0.5317 15,399,152 -0.01(-1.34%)
Apr 09, 2003 0.5430 0.5461 0.5330 0.5389 18,074,994 +0.00(+0.13%)
Apr 08, 2003 0.5703 0.5720 0.5372 0.5382 32,697,804 -0.03(-5.33%)
Apr 07, 2003 0.5964 0.5978 0.5668 0.5685 26,299,870 -0.01(-1.49%)
Apr 04, 2003 0.5737 0.5816 0.5682 0.5771 14,518,330 +0.01(+1.33%)
Apr 03, 2003 0.5668 0.5809 0.5658 0.5696 16,149,374 +0.01(+1.66%)
Apr 02, 2003 0.5634 0.5685 0.5585 0.5603 12,994,667 +0.01(+2.26%)
Apr 01, 2003 0.5293 0.5479 0.5293 0.5479 6,393,579 +0.03(+4.95%)
Mar 31, 2003 0.5230 0.5265 0.5179 0.5220 11,931,005 -0.00(-0.85%)
Mar 28, 2003 0.5151 0.5355 0.5141 0.5265 14,022,051 +0.01(+2.00%)
Mar 27, 2003 0.5093 0.5168 0.5013 0.5162 19,752,474 +0.00(+0.13%)
Mar 26, 2003 0.5289 0.5289 0.5151 0.5155 30,801,206 -0.01(-2.54%)
Mar 25, 2003 0.5203 0.5320 0.5165 0.5289 10,018,446 -0.00(-0.65%)
Mar 24, 2003 0.5441 0.5441 0.5220 0.5324 6,348,595 -0.01(-2.34%)
Mar 21, 2003 0.5496 0.5510 0.5358 0.5451 11,736,557 +0.01(+1.41%)
Mar 20, 2003 0.5268 0.5386 0.5182 0.5375 14,296,310 +0.01(+1.30%)
Mar 19, 2003 0.5265 0.5351 0.5237 0.5306 13,451,766 +0.00(+0.59%)
Mar 18, 2003 0.5193 0.5293 0.5093 0.5275 18,362,314 +0.02(+3.10%)
Mar 17, 2003 0.5065 0.5230 0.5010 0.5117 10,558,258 -0.00(-0.93%)
Mar 14, 2003 0.5289 0.5289 0.5089 0.5165 11,304,127 -0.00(-0.20%)
Mar 13, 2003 0.5151 0.5237 0.4938 0.5175 31,898,244 +0.01(+1.83%)
Mar 12, 2003 0.4893 0.5103 0.4876 0.5082 22,943,460 +0.02(+4.31%)
Mar 11, 2003 0.4638 0.4965 0.4624 0.4872 18,465,342 +0.02(+4.74%)
Mar 10, 2003 0.4659 0.4727 0.4603 0.4652 19,544,966 -0.01(-2.24%)
Mar 07, 2003 0.4548 0.4793 0.4548 0.4758 14,683,756 +0.01(+2.98%)
Mar 06, 2003 0.4497 0.4634 0.4497 0.4621 13,866,782 +0.01(+3.15%)
Mar 05, 2003 0.4514 0.4514 0.4445 0.4479 23,072,608 -0.01(-1.66%)
Mar 04, 2003 0.4652 0.4652 0.4538 0.4555 6,843,422 -0.01(-2.00%)
Mar 03, 2003 0.4676 0.4703 0.4603 0.4648 6,254,273 +0.00(+0.90%)
Feb 28, 2003 0.4534 0.4610 0.4531 0.4607 13,405,330 +0.01(+2.77%)
Feb 27, 2003 0.4514 0.4514 0.4424 0.4483 22,659,042 +0.00(+0.54%)
Feb 26, 2003 0.4572 0.4641 0.4445 0.4459 11,354,916 -0.01(-1.75%)
Feb 25, 2003 0.4565 0.4579 0.4517 0.4538 26,696,024 -0.02(-3.66%)
Feb 24, 2003 0.4796 0.4841 0.4686 0.4710 10,340,591 -0.01(-1.87%)
Feb 21, 2003 0.4776 0.4807 0.4724 0.4800 11,025,514 +0.00(+0.87%)
Feb 20, 2003 0.4841 0.4841 0.4676 0.4758 16,953,288 -0.01(-1.57%)
Feb 19, 2003 0.4824 0.4872 0.4748 0.4834 7,068,344 -0.01(-1.75%)
Feb 18, 2003 0.4755 0.4920 0.4731 0.4920 12,839,398 +0.02(+3.48%)
Feb 14, 2003 0.4765 0.4848 0.4703 0.4755 5,553,388 +0.00(+0.15%)
Feb 13, 2003 0.4834 0.4841 0.4738 0.4748 7,465,947 -0.02(-3.77%)
Feb 12, 2003 0.4865 0.4982 0.4848 0.4934 6,474,841 +0.00(+0.14%)
Feb 11, 2003 0.4996 0.5075 0.4838 0.4927 8,176,990 +0.00(+0.70%)
Feb 10, 2003 0.4755 0.4938 0.4752 0.4893 14,114,922 +0.01(+2.90%)
Feb 07, 2003 0.4910 0.4979 0.4738 0.4755 11,775,737 -0.00(-0.50%)
Feb 06, 2003 0.4755 0.4824 0.4721 0.4779 25,104,158 -0.02(-3.28%)
Feb 05, 2003 0.4996 0.5100 0.4938 0.4941 11,558,071 -0.01(-1.31%)
Feb 04, 2003 0.5013 0.5041 0.4962 0.5007 8,248,094 -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.