Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

14.89 +0.00 (+0.02%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 24, 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 0.7225 0.7342 0.7189 0.7264 16,064,535 +0.02(+3.46%)
Apr 29, 2003 0.7005 0.7154 0.6978 0.7021 17,698,952 +0.02(+2.34%)
Apr 28, 2003 0.6696 0.6911 0.6676 0.6860 10,960,811 +0.01(+1.57%)
Apr 25, 2003 0.6766 0.6810 0.6716 0.6755 8,818,192 -0.00(-0.58%)
Apr 24, 2003 0.6829 0.6837 0.6755 0.6794 15,784,896 -0.01(-1.03%)
Apr 23, 2003 0.6723 0.6931 0.6637 0.6864 28,823,206 +0.02(+2.57%)
Apr 22, 2003 0.6637 0.6716 0.6559 0.6692 16,862,590 +0.00(+0.35%)
Apr 21, 2003 0.6676 0.6704 0.6622 0.6669 4,783,224 -0.00(-0.12%)
Apr 17, 2003 0.6618 0.6696 0.6559 0.6676 27,734,020 +0.02(+3.27%)
Apr 16, 2003 0.6449 0.6500 0.6383 0.6465 35,245,956 +0.00(+0.67%)
Apr 15, 2003 0.6214 0.6422 0.6214 0.6422 14,585,898 +0.02(+3.21%)
Apr 14, 2003 0.6156 0.6261 0.6156 0.6222 15,696,791 +0.01(+1.08%)
Apr 11, 2003 0.6148 0.6206 0.6105 0.6156 12,126,611 +0.01(+1.88%)
Apr 10, 2003 0.6124 0.6265 0.6042 0.6042 13,550,341 -0.01(-1.34%)
Apr 09, 2003 0.6171 0.6206 0.6058 0.6124 15,904,924 +0.00(+0.13%)
Apr 08, 2003 0.6481 0.6500 0.6105 0.6116 28,772,130 -0.03(-5.33%)
Apr 07, 2003 0.6778 0.6794 0.6441 0.6461 23,142,328 -0.01(-1.49%)
Apr 04, 2003 0.6520 0.6610 0.6457 0.6559 12,775,270 +0.01(+1.33%)
Apr 03, 2003 0.6441 0.6602 0.6430 0.6473 14,210,493 +0.01(+1.66%)
Apr 02, 2003 0.6402 0.6461 0.6347 0.6367 11,434,537 +0.01(+2.26%)
Apr 01, 2003 0.6015 0.6226 0.6015 0.6226 5,625,971 +0.03(+4.95%)
Mar 31, 2003 0.5944 0.5983 0.5885 0.5932 10,498,578 -0.01(-0.85%)
Mar 28, 2003 0.5854 0.6085 0.5842 0.5983 12,338,574 +0.01(+2.00%)
Mar 27, 2003 0.5788 0.5874 0.5697 0.5866 17,381,008 +0.00(+0.13%)
Mar 26, 2003 0.6011 0.6011 0.5854 0.5858 27,103,236 -0.02(-2.54%)
Mar 25, 2003 0.5913 0.6046 0.5870 0.6011 8,815,639 -0.00(-0.65%)
Mar 24, 2003 0.6183 0.6183 0.5932 0.6050 5,586,387 -0.01(-2.34%)
Mar 21, 2003 0.6246 0.6261 0.6089 0.6195 10,327,475 +0.01(+1.41%)
Mar 20, 2003 0.5987 0.6120 0.5889 0.6109 12,579,906 +0.01(+1.30%)
Mar 19, 2003 0.5983 0.6081 0.5952 0.6030 11,836,757 +0.00(+0.59%)
Mar 18, 2003 0.5901 0.6015 0.5788 0.5995 16,157,748 +0.02(+3.10%)
Mar 17, 2003 0.5756 0.5944 0.5694 0.5815 9,290,641 -0.01(-0.93%)
Mar 14, 2003 0.6011 0.6011 0.5784 0.5870 9,946,962 -0.00(-0.20%)
Mar 13, 2003 0.5854 0.5952 0.5611 0.5881 28,068,564 +0.01(+1.83%)
Mar 12, 2003 0.5560 0.5799 0.5541 0.5776 20,188,886 +0.02(+4.31%)
Mar 11, 2003 0.5271 0.5643 0.5255 0.5537 16,248,407 +0.03(+4.74%)
Mar 10, 2003 0.5294 0.5372 0.5231 0.5286 17,198,412 -0.01(-2.24%)
Mar 07, 2003 0.5169 0.5447 0.5169 0.5408 12,920,835 +0.02(+2.98%)
Mar 06, 2003 0.5110 0.5267 0.5110 0.5251 12,201,947 +0.02(+3.15%)
Mar 05, 2003 0.5130 0.5130 0.5051 0.5091 20,302,528 -0.01(-1.66%)
Mar 04, 2003 0.5286 0.5286 0.5157 0.5177 6,021,806 -0.01(-2.00%)
Mar 03, 2003 0.5314 0.5345 0.5231 0.5282 5,503,389 +0.00(+0.90%)
Feb 28, 2003 0.5153 0.5239 0.5149 0.5235 11,795,897 +0.01(+2.77%)
Feb 27, 2003 0.5130 0.5130 0.5028 0.5094 19,938,614 +0.00(+0.54%)
Feb 26, 2003 0.5196 0.5275 0.5051 0.5067 9,991,653 -0.01(-1.75%)
Feb 25, 2003 0.5188 0.5204 0.5134 0.5157 23,490,918 -0.02(-3.66%)
Feb 24, 2003 0.5451 0.5502 0.5325 0.5353 9,099,108 -0.01(-1.87%)
Feb 21, 2003 0.5427 0.5463 0.5369 0.5455 9,701,799 +0.00(+0.87%)
Feb 20, 2003 0.5502 0.5502 0.5314 0.5408 14,917,889 -0.01(-1.57%)
Feb 19, 2003 0.5482 0.5537 0.5396 0.5494 6,219,724 -0.01(-1.75%)
Feb 18, 2003 0.5404 0.5592 0.5376 0.5592 11,297,910 +0.02(+3.48%)
Feb 14, 2003 0.5416 0.5509 0.5345 0.5404 4,886,652 +0.00(+0.15%)
Feb 13, 2003 0.5494 0.5502 0.5384 0.5396 6,569,591 -0.02(-3.77%)
Feb 12, 2003 0.5529 0.5662 0.5509 0.5607 5,697,477 +0.00(+0.14%)
Feb 11, 2003 0.5678 0.5768 0.5498 0.5600 7,195,267 +0.00(+0.70%)
Feb 10, 2003 0.5404 0.5611 0.5400 0.5560 12,420,295 +0.02(+2.90%)
Feb 07, 2003 0.5580 0.5658 0.5384 0.5404 10,361,951 -0.00(-0.50%)
Feb 06, 2003 0.5404 0.5482 0.5365 0.5431 22,090,172 -0.02(-3.28%)
Feb 05, 2003 0.5678 0.5795 0.5611 0.5615 10,170,417 -0.01(-1.31%)
Feb 04, 2003 0.5697 0.5729 0.5639 0.5690 7,257,834 -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.