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 )

13.80 +0.04 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2003 0.5514 0.5704 0.5476 0.5640 13,814,800 +0.01(+2.63%)
Jan 30, 2003 0.5533 0.5590 0.5442 0.5495 17,619,884 -0.00(-0.07%)
Jan 29, 2003 0.5236 0.5533 0.5202 0.5499 22,934,382 +0.03(+5.55%)
Jan 28, 2003 0.5255 0.5259 0.5153 0.5210 14,363,079 -0.00(-0.15%)
Jan 27, 2003 0.5096 0.5286 0.5077 0.5217 19,707,816 -0.01(-1.08%)
Jan 24, 2003 0.5514 0.5514 0.5240 0.5274 13,680,688 -0.04(-6.28%)
Jan 23, 2003 0.5678 0.5704 0.5560 0.5628 11,079,977 +0.00(+0.00%)
Jan 22, 2003 0.5818 0.5818 0.5598 0.5628 25,140,648 -0.03(-5.55%)
Jan 21, 2003 0.6008 0.6058 0.5921 0.5959 18,721,702 -0.02(-2.79%)
Jan 17, 2003 0.6518 0.6522 0.6130 0.6130 33,669,876 -0.05(-8.04%)
Jan 16, 2003 0.6647 0.6807 0.6617 0.6666 17,493,662 +0.00(+0.57%)
Jan 15, 2003 0.6704 0.6704 0.6560 0.6628 14,960,007 -0.02(-2.84%)
Jan 14, 2003 0.6826 0.6826 0.6693 0.6822 15,833,046 +0.01(+2.11%)
Jan 13, 2003 0.6655 0.6712 0.6579 0.6682 10,454,123 +0.00(+0.11%)
Jan 10, 2003 0.6541 0.6712 0.6541 0.6674 18,148,442 +0.03(+4.53%)
Jan 09, 2003 0.6206 0.6446 0.6180 0.6385 12,749,797 +0.03(+4.55%)
Jan 08, 2003 0.6123 0.6256 0.6073 0.6107 6,258,537 -0.01(-1.89%)
Jan 07, 2003 0.6123 0.6252 0.6103 0.6225 15,525,379 +0.00(+0.12%)
Jan 06, 2003 0.5989 0.6267 0.5989 0.6218 24,872,424 +0.05(+8.28%)
Jan 03, 2003 0.5826 0.5856 0.5716 0.5742 10,508,031 +0.00(+0.00%)
Jan 02, 2003 0.5754 0.5761 0.5681 0.5742 8,863,193 +0.01(+1.07%)
Dec 31, 2002 0.5590 0.5697 0.5590 0.5681 6,305,870 +0.01(+1.49%)
Dec 30, 2002 0.5613 0.5716 0.5552 0.5598 9,844,047 -0.00(-0.47%)
Dec 27, 2002 0.5700 0.5776 0.5590 0.5624 8,688,322 -0.01(-1.73%)
Dec 26, 2002 0.5830 0.5830 0.5704 0.5723 4,998,940 -0.02(-3.28%)
Dec 24, 2002 0.5906 0.6020 0.5894 0.5917 1,178,077 -0.00(-0.51%)
Dec 23, 2002 0.6077 0.6103 0.5894 0.5948 15,199,304 -0.01(-2.43%)
Dec 20, 2002 0.6123 0.6180 0.5955 0.6096 50,210,296 +0.03(+4.57%)
Dec 19, 2002 0.5468 0.5868 0.5427 0.5830 34,594,192 +0.04(+6.98%)
Dec 18, 2002 0.5419 0.5449 0.5252 0.5449 21,828,620 +0.02(+3.02%)
Dec 17, 2002 0.5309 0.5419 0.5274 0.5290 20,770,190 +0.00(+0.43%)
Dec 16, 2002 0.5153 0.5294 0.5149 0.5267 9,469,324 +0.02(+4.53%)
Dec 13, 2002 0.5058 0.5191 0.5024 0.5039 7,670,652 +0.00(+0.00%)
Dec 12, 2002 0.5039 0.5191 0.4985 0.5039 13,780,614 +0.01(+1.53%)
Dec 11, 2002 0.4906 0.5001 0.4845 0.4963 13,317,798 +0.01(+2.27%)
Dec 10, 2002 0.4906 0.4921 0.4784 0.4852 6,943,557 -0.00(-0.62%)
Dec 09, 2002 0.4856 0.4944 0.4811 0.4883 16,878,328 -0.02(-3.02%)
Dec 06, 2002 0.4906 0.5039 0.4906 0.5035 25,937,428 +0.02(+4.17%)
Dec 05, 2002 0.4955 0.4955 0.4818 0.4833 12,782,667 -0.02(-3.05%)
Dec 04, 2002 0.5020 0.5058 0.4982 0.4985 8,931,563 -0.01(-2.16%)
Dec 03, 2002 0.5050 0.5130 0.5039 0.5096 14,499,820 -0.01(-1.47%)
Dec 02, 2002 0.5115 0.5191 0.5039 0.5172 18,748,000 +0.02(+3.82%)
Nov 29, 2002 0.4959 0.5012 0.4947 0.4982 5,014,718 +0.00(+0.46%)
Nov 27, 2002 0.4921 0.4989 0.4902 0.4959 12,777,408 +0.01(+1.32%)
Nov 26, 2002 0.5077 0.5077 0.4868 0.4894 15,155,915 -0.02(-4.67%)
Nov 25, 2002 0.5381 0.5381 0.5126 0.5134 12,903,630 -0.02(-3.09%)
Nov 22, 2002 0.5210 0.5362 0.5210 0.5297 9,159,027 -0.01(-2.11%)
Nov 21, 2002 0.5381 0.5476 0.5324 0.5411 12,538,111 +0.01(+1.64%)
Nov 20, 2002 0.5134 0.5392 0.5096 0.5324 12,904,945 +0.02(+2.94%)
Nov 19, 2002 0.5244 0.5244 0.5077 0.5172 13,829,263 -0.01(-1.38%)
Nov 18, 2002 0.5217 0.5301 0.5134 0.5244 12,329,055 +0.01(+2.00%)
Nov 15, 2002 0.5001 0.5164 0.4985 0.5141 8,928,934 +0.01(+2.74%)
Nov 14, 2002 0.4852 0.5035 0.4754 0.5004 15,341,304 +0.02(+3.22%)
Nov 13, 2002 0.4754 0.4887 0.4696 0.4849 10,631,624 -0.00(-0.47%)
Nov 12, 2002 0.4879 0.4944 0.4792 0.4871 12,356,666 -0.01(-2.81%)
Nov 11, 2002 0.5039 0.5191 0.4963 0.5012 7,302,503 +0.02(+3.21%)
Nov 08, 2002 0.5039 0.5111 0.4849 0.4856 9,282,620 -0.00(-0.31%)
Nov 07, 2002 0.4754 0.4898 0.4677 0.4871 10,498,827 +0.01(+1.91%)
Nov 06, 2002 0.4860 0.4860 0.4639 0.4780 9,085,397 -0.01(-2.03%)
Nov 05, 2002 0.4936 0.5004 0.4856 0.4879 9,227,397 -0.01(-1.61%)
Nov 04, 2002 0.5267 0.5419 0.4932 0.4959 24,280,756 -0.02(-3.05%)
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.