Skip to main content

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

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 0.7250 0.7389 0.7168 0.7389 8,699,861 +0.02(+3.19%)
Jun 27, 2003 0.7097 0.7217 0.7086 0.7160 7,631,433 +0.01(+1.06%)
Jun 26, 2003 0.7142 0.7172 0.7048 0.7086 12,033,515 -0.01(-2.07%)
Jun 25, 2003 0.7164 0.7344 0.7164 0.7235 20,301,458 +0.00(+0.62%)
Jun 24, 2003 0.7074 0.7228 0.7074 0.7190 11,136,250 +0.01(+1.48%)
Jun 23, 2003 0.7276 0.7276 0.7067 0.7086 14,373,625 -0.01(-1.35%)
Jun 20, 2003 0.7366 0.7385 0.7123 0.7183 13,881,534 -0.03(-4.33%)
Jun 19, 2003 0.7587 0.7609 0.7493 0.7508 6,097,658 -0.01(-1.04%)
Jun 18, 2003 0.7691 0.7721 0.7467 0.7587 8,309,397 -0.02(-2.26%)
Jun 17, 2003 0.7744 0.7830 0.7729 0.7762 6,611,145 -0.00(-0.14%)
Jun 16, 2003 0.7852 0.7886 0.7710 0.7774 6,041,496 -0.00(-0.53%)
Jun 13, 2003 0.7721 0.7833 0.7609 0.7815 8,628,989 +0.01(+1.95%)
Jun 12, 2003 0.7587 0.7684 0.7564 0.7665 9,343,057 +0.00(+0.44%)
Jun 11, 2003 0.7418 0.7650 0.7374 0.7632 13,056,478 +0.02(+2.05%)
Jun 10, 2003 0.7628 0.7703 0.7415 0.7478 13,937,696 -0.01(-1.86%)
Jun 09, 2003 0.7777 0.7777 0.7594 0.7620 4,525,104 -0.01(-1.12%)
Jun 06, 2003 0.7796 0.7901 0.7673 0.7706 16,854,142 +0.01(+1.18%)
Jun 05, 2003 0.7583 0.7710 0.7486 0.7617 9,907,358 +0.01(+1.65%)
Jun 04, 2003 0.7347 0.7568 0.7329 0.7493 14,115,545 +0.03(+4.16%)
Jun 03, 2003 0.7172 0.7209 0.7093 0.7194 7,315,853 -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.