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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2003 0.5067 0.5152 0.5063 0.5148 11,996,743 +0.01(+2.77%)
Feb 27, 2003 0.5044 0.5044 0.4944 0.5009 20,278,106 +0.00(+0.54%)
Feb 26, 2003 0.5109 0.5186 0.4967 0.4982 10,161,779 -0.01(-1.75%)
Feb 25, 2003 0.5102 0.5117 0.5048 0.5071 23,890,894 -0.02(-3.66%)
Feb 24, 2003 0.5359 0.5410 0.5236 0.5263 9,254,037 -0.01(-1.87%)
Feb 21, 2003 0.5336 0.5371 0.5279 0.5363 9,866,990 +0.00(+0.87%)
Feb 20, 2003 0.5410 0.5410 0.5225 0.5317 15,171,894 -0.01(-1.57%)
Feb 19, 2003 0.5390 0.5444 0.5306 0.5402 6,325,626 -0.01(-1.75%)
Feb 18, 2003 0.5313 0.5498 0.5286 0.5498 11,490,278 +0.02(+3.48%)
Feb 14, 2003 0.5325 0.5417 0.5256 0.5313 4,969,857 +0.00(+0.15%)
Feb 13, 2003 0.5402 0.5410 0.5294 0.5306 6,681,451 -0.02(-3.77%)
Feb 12, 2003 0.5436 0.5567 0.5417 0.5514 5,794,487 +0.00(+0.14%)
Feb 11, 2003 0.5583 0.5671 0.5406 0.5506 7,317,779 +0.00(+0.70%)
Feb 10, 2003 0.5313 0.5517 0.5309 0.5467 12,631,773 +0.02(+2.90%)
Feb 07, 2003 0.5487 0.5564 0.5294 0.5313 10,538,382 -0.00(-0.50%)
Feb 06, 2003 0.5313 0.5390 0.5275 0.5340 22,466,298 -0.02(-3.28%)
Feb 05, 2003 0.5583 0.5698 0.5517 0.5521 10,343,587 -0.01(-1.31%)
Feb 04, 2003 0.5602 0.5633 0.5544 0.5594 7,381,412 -0.02(-3.20%)
Feb 03, 2003 0.5748 0.5841 0.5641 0.5779 17,302,946 +0.01(+1.21%)
Jan 31, 2003 0.5583 0.5775 0.5544 0.5710 13,644,705 +0.01(+2.63%)
Jan 30, 2003 0.5602 0.5660 0.5510 0.5564 17,402,940 -0.00(-0.07%)
Jan 29, 2003 0.5302 0.5602 0.5267 0.5567 22,652,002 +0.03(+5.55%)
Jan 28, 2003 0.5321 0.5325 0.5217 0.5275 14,186,233 -0.00(-0.15%)
Jan 27, 2003 0.5159 0.5352 0.5140 0.5282 19,465,164 -0.01(-1.08%)
Jan 24, 2003 0.5583 0.5583 0.5306 0.5340 13,512,244 -0.04(-6.28%)
Jan 23, 2003 0.5748 0.5775 0.5629 0.5698 10,943,554 +0.00(+0.00%)
Jan 22, 2003 0.5891 0.5891 0.5668 0.5698 24,831,102 -0.03(-5.55%)
Jan 21, 2003 0.6083 0.6133 0.5995 0.6033 18,491,192 -0.02(-2.79%)
Jan 17, 2003 0.6599 0.6603 0.6207 0.6207 33,255,316 -0.05(-8.04%)
Jan 16, 2003 0.6730 0.6892 0.6699 0.6749 17,278,272 +0.00(+0.57%)
Jan 15, 2003 0.6788 0.6788 0.6642 0.6711 14,775,811 -0.02(-2.84%)
Jan 14, 2003 0.6911 0.6911 0.6776 0.6907 15,638,102 +0.01(+2.11%)
Jan 13, 2003 0.6738 0.6796 0.6661 0.6765 10,325,407 +0.00(+0.11%)
Jan 10, 2003 0.6622 0.6796 0.6622 0.6757 17,924,988 +0.03(+4.53%)
Jan 09, 2003 0.6284 0.6526 0.6257 0.6465 12,592,814 +0.03(+4.55%)
Jan 08, 2003 0.6199 0.6334 0.6149 0.6183 6,181,478 -0.01(-1.89%)
Jan 07, 2003 0.6199 0.6330 0.6180 0.6303 15,334,222 +0.00(+0.12%)
Jan 06, 2003 0.6064 0.6345 0.6064 0.6295 24,566,182 +0.05(+8.28%)
Jan 03, 2003 0.5899 0.5929 0.5787 0.5814 10,378,650 +0.00(+0.00%)
Jan 02, 2003 0.5825 0.5833 0.5752 0.5814 8,754,064 +0.01(+1.07%)
Dec 31, 2002 0.5660 0.5768 0.5660 0.5752 6,228,229 +0.01(+1.49%)
Dec 30, 2002 0.5683 0.5787 0.5621 0.5668 9,722,842 -0.00(-0.47%)
Dec 27, 2002 0.5771 0.5848 0.5660 0.5694 8,581,347 -0.01(-1.73%)
Dec 26, 2002 0.5902 0.5902 0.5775 0.5795 4,937,391 -0.02(-3.28%)
Dec 24, 2002 0.5979 0.6095 0.5968 0.5991 1,163,572 -0.00(-0.51%)
Dec 23, 2002 0.6153 0.6180 0.5968 0.6022 15,012,162 -0.02(-2.43%)
Dec 20, 2002 0.6199 0.6257 0.6029 0.6172 49,592,080 +0.03(+4.57%)
Dec 19, 2002 0.5537 0.5941 0.5494 0.5902 34,168,252 +0.04(+6.98%)
Dec 18, 2002 0.5487 0.5517 0.5317 0.5517 21,559,854 +0.02(+3.02%)
Dec 17, 2002 0.5375 0.5487 0.5340 0.5356 20,514,458 +0.00(+0.43%)
Dec 16, 2002 0.5217 0.5359 0.5213 0.5333 9,352,733 +0.02(+4.53%)
Dec 13, 2002 0.5121 0.5256 0.5086 0.5102 7,576,207 +0.00(+0.00%)
Dec 12, 2002 0.5102 0.5256 0.5048 0.5102 13,610,940 +0.01(+1.53%)
Dec 11, 2002 0.4967 0.5063 0.4905 0.5025 13,153,823 +0.01(+2.27%)
Dec 10, 2002 0.4967 0.4982 0.4844 0.4913 6,858,064 -0.00(-0.62%)
Dec 09, 2002 0.4917 0.5005 0.4871 0.4944 16,670,512 -0.02(-3.02%)
Dec 06, 2002 0.4967 0.5102 0.4967 0.5098 25,618,072 +0.02(+4.17%)
Dec 05, 2002 0.5017 0.5017 0.4878 0.4894 12,625,280 -0.02(-3.05%)
Dec 04, 2002 0.5082 0.5121 0.5044 0.5048 8,821,593 -0.01(-2.16%)
Dec 03, 2002 0.5113 0.5194 0.5102 0.5159 14,321,291 -0.01(-1.47%)
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.