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

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

13.50 -0.09 (-0.66%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 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 0.4921 0.5003 0.4917 0.4999 12,353,107 +0.01(+2.77%)
Feb 27, 2003 0.4898 0.4898 0.4801 0.4865 20,880,468 +0.00(+0.54%)
Feb 26, 2003 0.4962 0.5037 0.4823 0.4838 10,463,636 -0.01(-1.75%)
Feb 25, 2003 0.4954 0.4969 0.4902 0.4924 24,600,576 -0.02(-3.66%)
Feb 24, 2003 0.5205 0.5253 0.5085 0.5111 9,528,929 -0.01(-1.87%)
Feb 21, 2003 0.5182 0.5216 0.5126 0.5209 10,160,090 +0.00(+0.87%)
Feb 20, 2003 0.5253 0.5253 0.5074 0.5164 15,622,576 -0.01(-1.57%)
Feb 19, 2003 0.5235 0.5287 0.5153 0.5246 6,513,529 -0.01(-1.75%)
Feb 18, 2003 0.5160 0.5339 0.5134 0.5339 11,831,597 +0.02(+3.48%)
Feb 14, 2003 0.5171 0.5261 0.5104 0.5160 5,117,486 +0.00(+0.15%)
Feb 13, 2003 0.5246 0.5253 0.5141 0.5153 6,879,924 -0.02(-3.77%)
Feb 12, 2003 0.5280 0.5407 0.5261 0.5354 5,966,612 +0.00(+0.14%)
Feb 11, 2003 0.5422 0.5508 0.5250 0.5347 7,535,155 +0.00(+0.70%)
Feb 10, 2003 0.5160 0.5358 0.5156 0.5310 13,007,001 +0.01(+2.90%)
Feb 07, 2003 0.5328 0.5403 0.5141 0.5160 10,851,425 -0.00(-0.50%)
Feb 06, 2003 0.5160 0.5235 0.5123 0.5186 23,133,660 -0.02(-3.28%)
Feb 05, 2003 0.5422 0.5534 0.5358 0.5362 10,650,844 -0.01(-1.31%)
Feb 04, 2003 0.5440 0.5470 0.5384 0.5433 7,600,678 -0.02(-3.20%)
Feb 03, 2003 0.5583 0.5672 0.5478 0.5612 17,816,930 +0.01(+1.21%)
Jan 31, 2003 0.5422 0.5609 0.5384 0.5545 14,050,022 +0.01(+2.63%)
Jan 30, 2003 0.5440 0.5497 0.5351 0.5403 17,919,896 -0.00(-0.07%)
Jan 29, 2003 0.5149 0.5440 0.5115 0.5407 23,324,882 +0.03(+5.55%)
Jan 28, 2003 0.5167 0.5171 0.5067 0.5123 14,607,636 -0.00(-0.15%)
Jan 27, 2003 0.5010 0.5197 0.4992 0.5130 20,043,378 -0.01(-1.08%)
Jan 24, 2003 0.5422 0.5422 0.5153 0.5186 13,913,627 -0.03(-6.28%)
Jan 23, 2003 0.5583 0.5609 0.5467 0.5534 11,268,633 +0.00(+0.00%)
Jan 22, 2003 0.5721 0.5721 0.5504 0.5534 25,568,712 -0.03(-5.55%)
Jan 21, 2003 0.5908 0.5956 0.5822 0.5859 19,040,474 -0.02(-2.79%)
Jan 17, 2003 0.6409 0.6413 0.6027 0.6027 34,243,168 -0.05(-8.04%)
Jan 16, 2003 0.6536 0.6693 0.6506 0.6555 17,791,524 +0.00(+0.57%)
Jan 15, 2003 0.6592 0.6592 0.6450 0.6517 15,214,728 -0.02(-2.84%)
Jan 14, 2003 0.6712 0.6712 0.6581 0.6708 16,102,632 +0.01(+2.11%)
Jan 13, 2003 0.6543 0.6600 0.6469 0.6570 10,632,123 +0.00(+0.11%)
Jan 10, 2003 0.6431 0.6600 0.6431 0.6562 18,457,452 +0.03(+4.53%)
Jan 09, 2003 0.6102 0.6338 0.6076 0.6278 12,966,885 +0.03(+4.55%)
Jan 08, 2003 0.6020 0.6151 0.5971 0.6005 6,365,099 -0.01(-1.89%)
Jan 07, 2003 0.6020 0.6147 0.6001 0.6121 15,789,726 +0.00(+0.12%)
Jan 06, 2003 0.5889 0.6162 0.5889 0.6113 25,295,922 +0.05(+8.28%)
Jan 03, 2003 0.5728 0.5758 0.5620 0.5646 10,686,949 +0.00(+0.00%)
Jan 02, 2003 0.5657 0.5665 0.5586 0.5646 9,014,104 +0.01(+1.07%)
Dec 31, 2002 0.5497 0.5601 0.5497 0.5586 6,413,239 +0.01(+1.49%)
Dec 30, 2002 0.5519 0.5620 0.5459 0.5504 10,011,660 -0.00(-0.47%)
Dec 27, 2002 0.5605 0.5680 0.5497 0.5530 8,836,256 -0.01(-1.73%)
Dec 26, 2002 0.5732 0.5732 0.5609 0.5627 5,084,056 -0.02(-3.28%)
Dec 24, 2002 0.5807 0.5919 0.5796 0.5818 1,198,136 -0.00(-0.51%)
Dec 23, 2002 0.5975 0.6001 0.5796 0.5848 15,458,099 -0.01(-2.43%)
Dec 20, 2002 0.6020 0.6076 0.5855 0.5994 51,065,216 +0.03(+4.57%)
Dec 19, 2002 0.5377 0.5769 0.5336 0.5732 35,183,224 +0.04(+6.98%)
Dec 18, 2002 0.5328 0.5358 0.5164 0.5358 22,200,290 +0.02(+3.02%)
Dec 17, 2002 0.5220 0.5328 0.5186 0.5201 21,123,840 +0.00(+0.43%)
Dec 16, 2002 0.5067 0.5205 0.5063 0.5179 9,630,556 +0.02(+4.53%)
Dec 13, 2002 0.4973 0.5104 0.4939 0.4954 7,801,258 +0.00(+0.00%)
Dec 12, 2002 0.4954 0.5104 0.4902 0.4954 14,015,254 +0.01(+1.53%)
Dec 11, 2002 0.4823 0.4917 0.4764 0.4880 13,544,558 +0.01(+2.27%)
Dec 10, 2002 0.4823 0.4838 0.4704 0.4771 7,061,784 -0.00(-0.62%)
Dec 09, 2002 0.4775 0.4861 0.4730 0.4801 17,165,712 -0.01(-3.02%)
Dec 06, 2002 0.4823 0.4954 0.4823 0.4951 26,379,060 +0.02(+4.17%)
Dec 05, 2002 0.4872 0.4872 0.4737 0.4752 13,000,315 -0.01(-3.05%)
Dec 04, 2002 0.4936 0.4973 0.4898 0.4902 9,083,639 -0.01(-2.16%)
Dec 03, 2002 0.4966 0.5044 0.4954 0.5010 14,746,706 -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.