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 )

15.25 +0.43 (+2.90%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Aug 29, 2003 0.8513 0.8697 0.8470 0.8654 13,818,488 +0.01(+0.91%)
Aug 28, 2003 0.8513 0.8634 0.8384 0.8576 14,606,328 +0.02(+1.96%)
Aug 27, 2003 0.8200 0.8450 0.8200 0.8411 11,448,583 +0.03(+3.27%)
Aug 26, 2003 0.8039 0.8223 0.8027 0.8145 9,972,500 +0.01(+0.78%)
Aug 25, 2003 0.8200 0.8204 0.8051 0.8082 5,565,957 -0.01(-1.43%)
Aug 22, 2003 0.8164 0.8204 0.8106 0.8200 7,800,512 +0.01(+1.16%)
Aug 21, 2003 0.8102 0.8184 0.8059 0.8106 11,046,363 +0.00(+0.10%)
Aug 20, 2003 0.8066 0.8215 0.7973 0.8098 12,334,744 -0.00(-0.43%)
Aug 19, 2003 0.8262 0.8274 0.8055 0.8133 11,795,897 -0.01(-1.33%)
Aug 18, 2003 0.8243 0.8391 0.8243 0.8243 13,874,671 +0.01(+1.10%)
Aug 15, 2003 0.8106 0.8247 0.8086 0.8153 7,928,201 -0.02(-2.44%)
Aug 14, 2003 0.8110 0.8360 0.8106 0.8356 12,553,091 +0.03(+3.59%)
Aug 13, 2003 0.8051 0.8125 0.7988 0.8066 5,710,245 +0.00(+0.24%)
Aug 12, 2003 0.8098 0.8157 0.7980 0.8047 4,977,311 -0.00(-0.39%)
Aug 11, 2003 0.8086 0.8145 0.8031 0.8078 5,983,500 -0.00(-0.19%)
Aug 08, 2003 0.7969 0.8113 0.7961 0.8094 9,641,786 +0.02(+2.84%)
Aug 07, 2003 0.7460 0.7910 0.7460 0.7871 13,257,934 +0.04(+5.46%)
Aug 06, 2003 0.7577 0.7616 0.7420 0.7463 6,024,360 -0.02(-2.31%)
Aug 05, 2003 0.7401 0.7640 0.7401 0.7640 12,796,977 +0.03(+4.05%)
Aug 04, 2003 0.7436 0.7436 0.7205 0.7342 16,028,782 -0.02(-2.19%)
Aug 01, 2003 0.7835 0.7851 0.7471 0.7507 10,038,898 -0.04(-5.52%)
Jul 31, 2003 0.8066 0.8078 0.7910 0.7945 16,046,659 -0.01(-1.07%)
Jul 30, 2003 0.8157 0.8160 0.8008 0.8031 4,949,220 -0.01(-1.49%)
Jul 29, 2003 0.8145 0.8223 0.8106 0.8153 11,010,610 +0.00(+0.53%)
Jul 28, 2003 0.8106 0.8113 0.8031 0.8110 15,964,938 +0.00(+0.29%)
Jul 25, 2003 0.8184 0.8184 0.8055 0.8086 10,550,930 -0.01(-1.20%)
Jul 24, 2003 0.8282 0.8317 0.8157 0.8184 13,722,721 -0.01(-1.42%)
Jul 23, 2003 0.8301 0.8391 0.8254 0.8301 12,135,549 -0.01(-0.66%)
Jul 22, 2003 0.8333 0.8403 0.8282 0.8356 12,402,419 +0.01(+1.04%)
Jul 21, 2003 0.8282 0.8333 0.8262 0.8270 10,442,395 -0.00(-0.05%)
Jul 18, 2003 0.8239 0.8298 0.8231 0.8274 11,059,132 +0.01(+0.81%)
Jul 17, 2003 0.8231 0.8262 0.8129 0.8207 11,497,105 -0.01(-0.76%)
Jul 16, 2003 0.8286 0.8348 0.8207 0.8270 9,399,177 -0.01(-0.85%)
Jul 15, 2003 0.8164 0.8372 0.8129 0.8341 9,662,216 +0.02(+2.40%)
Jul 14, 2003 0.8066 0.8164 0.8055 0.8145 10,843,338 +0.02(+2.21%)
Jul 11, 2003 0.8000 0.8043 0.7926 0.7969 5,448,483 -0.00(-0.29%)
Jul 10, 2003 0.8070 0.8082 0.7953 0.7992 5,804,735 -0.02(-2.20%)
Jul 09, 2003 0.8098 0.8235 0.8086 0.8172 8,147,826 +0.01(+0.97%)
Jul 08, 2003 0.7980 0.8102 0.7933 0.8094 14,049,605 +0.01(+1.08%)
Jul 07, 2003 0.7969 0.8031 0.7933 0.8008 11,663,100 +0.01(+1.74%)
Jul 03, 2003 0.7800 0.7886 0.7726 0.7871 5,927,316 +0.01(+0.95%)
Jul 02, 2003 0.7788 0.7882 0.7761 0.7796 16,027,505 +0.00(+0.50%)
Jul 01, 2003 0.7671 0.7792 0.7632 0.7757 10,361,951 +0.00(+0.25%)
Jun 30, 2003 0.7593 0.7738 0.7507 0.7738 8,307,437 +0.02(+3.19%)
Jun 27, 2003 0.7432 0.7557 0.7420 0.7499 7,287,203 +0.01(+1.06%)
Jun 26, 2003 0.7479 0.7510 0.7381 0.7420 11,490,720 -0.02(-2.07%)
Jun 25, 2003 0.7503 0.7691 0.7503 0.7577 19,385,722 +0.00(+0.62%)
Jun 24, 2003 0.7409 0.7569 0.7409 0.7530 10,633,928 +0.01(+1.48%)
Jun 23, 2003 0.7620 0.7620 0.7401 0.7420 13,725,275 -0.01(-1.35%)
Jun 20, 2003 0.7714 0.7734 0.7460 0.7522 13,255,380 -0.03(-4.33%)
Jun 19, 2003 0.7945 0.7969 0.7847 0.7863 5,822,612 -0.01(-1.03%)
Jun 18, 2003 0.8055 0.8086 0.7820 0.7945 7,934,585 -0.02(-2.26%)
Jun 17, 2003 0.8110 0.8200 0.8094 0.8129 6,312,937 -0.00(-0.14%)
Jun 16, 2003 0.8223 0.8258 0.8074 0.8141 5,768,982 -0.00(-0.53%)
Jun 13, 2003 0.8086 0.8204 0.7969 0.8184 8,239,762 +0.02(+1.95%)
Jun 12, 2003 0.7945 0.8047 0.7922 0.8027 8,921,620 +0.00(+0.44%)
Jun 11, 2003 0.7769 0.8012 0.7722 0.7992 12,467,540 +0.02(+2.05%)
Jun 10, 2003 0.7988 0.8066 0.7765 0.7832 13,309,009 -0.01(-1.86%)
Jun 09, 2003 0.8145 0.8145 0.7953 0.7980 4,320,991 -0.01(-1.12%)
Jun 06, 2003 0.8164 0.8274 0.8035 0.8070 16,093,903 +0.01(+1.18%)
Jun 05, 2003 0.7941 0.8074 0.7839 0.7976 9,460,467 +0.01(+1.65%)
Jun 04, 2003 0.7694 0.7926 0.7675 0.7847 13,478,836 +0.03(+4.16%)
Jun 03, 2003 0.7510 0.7550 0.7428 0.7534 6,985,857 -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.