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 )

17.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2003 0.7400 0.7520 0.7364 0.7440 15,684,216 +0.02(+3.46%)
Apr 29, 2003 0.7175 0.7328 0.7147 0.7191 17,279,938 +0.02(+2.34%)
Apr 28, 2003 0.6858 0.7079 0.6838 0.7027 10,701,320 +0.01(+1.57%)
Apr 25, 2003 0.6931 0.6975 0.6878 0.6918 8,609,426 -0.00(-0.58%)
Apr 24, 2003 0.6995 0.7003 0.6918 0.6959 15,411,197 -0.01(-1.03%)
Apr 23, 2003 0.6886 0.7099 0.6798 0.7031 28,140,832 +0.02(+2.57%)
Apr 22, 2003 0.6798 0.6878 0.6718 0.6854 16,463,377 +0.00(+0.35%)
Apr 21, 2003 0.6838 0.6866 0.6782 0.6830 4,669,984 -0.00(-0.12%)
Apr 17, 2003 0.6778 0.6858 0.6718 0.6838 27,077,432 +0.02(+3.27%)
Apr 16, 2003 0.6606 0.6658 0.6537 0.6622 34,411,524 +0.00(+0.67%)
Apr 15, 2003 0.6365 0.6578 0.6365 0.6578 14,240,585 +0.02(+3.21%)
Apr 14, 2003 0.6305 0.6413 0.6305 0.6373 15,325,178 +0.01(+1.08%)
Apr 11, 2003 0.6297 0.6357 0.6253 0.6305 11,839,520 +0.01(+1.88%)
Apr 10, 2003 0.6273 0.6417 0.6189 0.6189 13,229,544 -0.01(-1.34%)
Apr 09, 2003 0.6321 0.6357 0.6205 0.6273 15,528,383 +0.00(+0.13%)
Apr 08, 2003 0.6638 0.6658 0.6253 0.6265 28,090,964 -0.04(-5.33%)
Apr 07, 2003 0.6943 0.6959 0.6598 0.6618 22,594,446 -0.01(-1.49%)
Apr 04, 2003 0.6678 0.6770 0.6614 0.6718 12,472,822 +0.01(+1.33%)
Apr 03, 2003 0.6598 0.6762 0.6586 0.6630 13,874,067 +0.01(+1.66%)
Apr 02, 2003 0.6558 0.6618 0.6501 0.6521 11,163,830 +0.01(+2.26%)
Apr 01, 2003 0.6160 0.6377 0.6160 0.6377 5,492,779 +0.03(+4.95%)
Mar 31, 2003 0.6088 0.6128 0.6028 0.6076 10,250,029 -0.01(-0.85%)
Mar 28, 2003 0.5996 0.6233 0.5984 0.6128 12,046,465 +0.01(+2.00%)
Mar 27, 2003 0.5928 0.6016 0.5836 0.6008 16,969,520 +0.00(+0.13%)
Mar 26, 2003 0.6156 0.6156 0.5996 0.6000 26,461,582 -0.02(-2.54%)
Mar 25, 2003 0.6056 0.6193 0.6012 0.6156 8,606,933 -0.00(-0.65%)
Mar 24, 2003 0.6333 0.6333 0.6076 0.6197 5,454,132 -0.01(-2.34%)
Mar 21, 2003 0.6397 0.6413 0.6237 0.6345 10,082,977 +0.01(+1.41%)
Mar 20, 2003 0.6132 0.6269 0.6032 0.6257 12,282,083 +0.01(+1.30%)
Mar 19, 2003 0.6128 0.6229 0.6096 0.6177 11,556,528 +0.00(+0.59%)
Mar 18, 2003 0.6044 0.6160 0.5928 0.6140 15,775,222 +0.02(+3.10%)
Mar 17, 2003 0.5896 0.6088 0.5832 0.5956 9,070,690 -0.01(-0.93%)
Mar 14, 2003 0.6156 0.6156 0.5924 0.6012 9,711,473 -0.00(-0.20%)
Mar 13, 2003 0.5996 0.6096 0.5747 0.6024 27,404,056 +0.01(+1.83%)
Mar 12, 2003 0.5695 0.5940 0.5675 0.5916 19,710,924 +0.02(+4.31%)
Mar 11, 2003 0.5398 0.5779 0.5382 0.5671 15,863,734 +0.03(+4.74%)
Mar 10, 2003 0.5422 0.5503 0.5358 0.5414 16,791,248 -0.01(-2.24%)
Mar 07, 2003 0.5294 0.5579 0.5294 0.5539 12,614,941 +0.02(+2.98%)
Mar 06, 2003 0.5234 0.5394 0.5234 0.5378 11,913,072 +0.02(+3.15%)
Mar 05, 2003 0.5254 0.5254 0.5174 0.5214 19,821,876 -0.01(-1.66%)
Mar 04, 2003 0.5414 0.5414 0.5282 0.5302 5,879,243 -0.01(-2.00%)
Mar 03, 2003 0.5443 0.5475 0.5358 0.5410 5,373,100 +0.00(+0.90%)
Feb 28, 2003 0.5278 0.5366 0.5274 0.5362 11,516,635 +0.01(+2.77%)
Feb 27, 2003 0.5254 0.5254 0.5150 0.5218 19,466,578 +0.00(+0.54%)
Feb 26, 2003 0.5322 0.5402 0.5174 0.5190 9,755,106 -0.01(-1.75%)
Feb 25, 2003 0.5314 0.5330 0.5258 0.5282 22,934,784 -0.02(-3.66%)
Feb 24, 2003 0.5583 0.5635 0.5455 0.5483 8,883,691 -0.01(-1.87%)
Feb 21, 2003 0.5559 0.5595 0.5499 0.5587 9,472,114 +0.00(+0.87%)
Feb 20, 2003 0.5635 0.5635 0.5443 0.5539 14,564,716 -0.01(-1.57%)
Feb 19, 2003 0.5615 0.5671 0.5527 0.5627 6,072,475 -0.01(-1.75%)
Feb 18, 2003 0.5535 0.5727 0.5507 0.5727 11,030,438 +0.02(+3.48%)
Feb 14, 2003 0.5547 0.5643 0.5475 0.5535 4,770,963 +0.00(+0.15%)
Feb 13, 2003 0.5627 0.5635 0.5515 0.5527 6,414,060 -0.02(-3.77%)
Feb 12, 2003 0.5663 0.5799 0.5643 0.5743 5,562,592 +0.00(+0.14%)
Feb 11, 2003 0.5816 0.5908 0.5631 0.5735 7,024,923 +0.00(+0.70%)
Feb 10, 2003 0.5535 0.5747 0.5531 0.5695 12,126,251 +0.02(+2.90%)
Feb 07, 2003 0.5715 0.5795 0.5515 0.5535 10,116,637 -0.00(-0.50%)
Feb 06, 2003 0.5535 0.5615 0.5495 0.5563 21,567,198 -0.02(-3.28%)
Feb 05, 2003 0.5816 0.5936 0.5747 0.5751 9,929,638 -0.01(-1.31%)
Feb 04, 2003 0.5836 0.5868 0.5775 0.5828 7,086,009 -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.