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 )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2003 0.5080 0.5256 0.5045 0.5196 14,993,916 +0.01(+2.63%)
Jan 30, 2003 0.5098 0.5151 0.5014 0.5063 19,123,772 -0.00(-0.07%)
Jan 29, 2003 0.4825 0.5098 0.4793 0.5066 24,891,870 +0.03(+5.55%)
Jan 28, 2003 0.4842 0.4846 0.4748 0.4800 15,588,992 -0.00(-0.15%)
Jan 27, 2003 0.4695 0.4870 0.4678 0.4807 21,389,912 -0.01(-1.08%)
Jan 24, 2003 0.5080 0.5080 0.4828 0.4860 14,848,358 -0.03(-6.28%)
Jan 23, 2003 0.5231 0.5256 0.5122 0.5186 12,025,672 +0.00(+0.00%)
Jan 22, 2003 0.5361 0.5361 0.5158 0.5186 27,286,444 -0.03(-5.55%)
Jan 21, 2003 0.5536 0.5581 0.5455 0.5490 20,319,632 -0.02(-2.79%)
Jan 17, 2003 0.6005 0.6009 0.5648 0.5648 36,543,656 -0.05(-8.04%)
Jan 16, 2003 0.6125 0.6272 0.6097 0.6142 18,986,776 +0.00(+0.57%)
Jan 15, 2003 0.6177 0.6177 0.6044 0.6107 16,236,869 -0.02(-2.84%)
Jan 14, 2003 0.6289 0.6289 0.6167 0.6286 17,184,424 +0.01(+2.11%)
Jan 13, 2003 0.6132 0.6184 0.6061 0.6156 11,346,400 +0.00(+0.11%)
Jan 10, 2003 0.6026 0.6184 0.6026 0.6149 19,697,442 +0.03(+4.53%)
Jan 09, 2003 0.5718 0.5939 0.5694 0.5883 13,838,013 +0.03(+4.55%)
Jan 08, 2003 0.5641 0.5764 0.5595 0.5627 6,792,713 -0.01(-1.89%)
Jan 07, 2003 0.5641 0.5760 0.5624 0.5736 16,850,496 +0.00(+0.12%)
Jan 06, 2003 0.5518 0.5774 0.5518 0.5729 26,995,328 +0.04(+8.28%)
Jan 03, 2003 0.5368 0.5396 0.5266 0.5291 11,404,909 +0.00(+0.00%)
Jan 02, 2003 0.5301 0.5308 0.5235 0.5291 9,619,681 +0.01(+1.07%)
Dec 31, 2002 0.5151 0.5249 0.5151 0.5235 6,844,087 +0.01(+1.49%)
Dec 30, 2002 0.5172 0.5266 0.5115 0.5158 10,684,254 -0.00(-0.47%)
Dec 27, 2002 0.5252 0.5322 0.5151 0.5182 9,429,885 -0.01(-1.73%)
Dec 26, 2002 0.5371 0.5371 0.5256 0.5273 5,425,608 -0.02(-3.28%)
Dec 24, 2002 0.5441 0.5546 0.5431 0.5452 1,278,628 -0.00(-0.51%)
Dec 23, 2002 0.5599 0.5624 0.5431 0.5480 16,496,590 -0.01(-2.43%)
Dec 20, 2002 0.5641 0.5694 0.5487 0.5617 54,495,828 +0.02(+4.57%)
Dec 19, 2002 0.5038 0.5406 0.5000 0.5371 37,546,868 +0.04(+6.98%)
Dec 18, 2002 0.4993 0.5021 0.4839 0.5021 23,691,730 +0.01(+3.02%)
Dec 17, 2002 0.4891 0.4993 0.4860 0.4874 22,542,962 +0.00(+0.43%)
Dec 16, 2002 0.4748 0.4877 0.4744 0.4853 10,277,547 +0.02(+4.53%)
Dec 13, 2002 0.4660 0.4783 0.4628 0.4642 8,325,355 +0.00(+0.00%)
Dec 12, 2002 0.4642 0.4783 0.4593 0.4642 14,956,813 +0.01(+1.53%)
Dec 11, 2002 0.4520 0.4607 0.4464 0.4572 14,454,495 +0.01(+2.27%)
Dec 10, 2002 0.4520 0.4534 0.4408 0.4471 7,536,202 -0.00(-0.62%)
Dec 09, 2002 0.4474 0.4555 0.4432 0.4499 18,318,922 -0.01(-3.02%)
Dec 06, 2002 0.4520 0.4642 0.4520 0.4639 28,151,232 +0.02(+4.17%)
Dec 05, 2002 0.4565 0.4565 0.4439 0.4453 13,873,689 -0.01(-3.05%)
Dec 04, 2002 0.4625 0.4660 0.4590 0.4593 9,693,887 -0.01(-2.16%)
Dec 03, 2002 0.4653 0.4727 0.4642 0.4695 15,737,405 -0.01(-1.47%)
Dec 02, 2002 0.4713 0.4783 0.4642 0.4765 20,348,174 +0.02(+3.82%)
Nov 29, 2002 0.4569 0.4618 0.4558 0.4590 5,442,733 +0.00(+0.46%)
Nov 27, 2002 0.4534 0.4597 0.4516 0.4569 13,867,981 +0.01(+1.32%)
Nov 26, 2002 0.4678 0.4678 0.4485 0.4509 16,449,498 -0.02(-4.67%)
Nov 25, 2002 0.4958 0.4958 0.4723 0.4730 14,004,977 -0.02(-3.09%)
Nov 22, 2002 0.4800 0.4940 0.4800 0.4881 9,940,765 -0.01(-2.11%)
Nov 21, 2002 0.4958 0.5045 0.4905 0.4986 13,608,260 +0.01(+1.64%)
Nov 20, 2002 0.4730 0.4968 0.4695 0.4905 14,006,404 +0.01(+2.94%)
Nov 19, 2002 0.4832 0.4832 0.4678 0.4765 15,009,614 -0.01(-1.38%)
Nov 18, 2002 0.4807 0.4884 0.4730 0.4832 13,381,360 +0.01(+2.00%)
Nov 15, 2002 0.4607 0.4758 0.4593 0.4737 9,691,033 +0.01(+2.74%)
Nov 14, 2002 0.4471 0.4639 0.4380 0.4611 16,650,711 +0.01(+3.22%)
Nov 13, 2002 0.4380 0.4502 0.4327 0.4467 11,539,051 -0.00(-0.47%)
Nov 12, 2002 0.4495 0.4555 0.4415 0.4488 13,411,328 -0.01(-2.81%)
Nov 11, 2002 0.4642 0.4783 0.4572 0.4618 7,925,784 +0.01(+3.21%)
Nov 08, 2002 0.4642 0.4709 0.4467 0.4474 10,074,907 -0.00(-0.31%)
Nov 07, 2002 0.4380 0.4513 0.4310 0.4488 11,394,920 +0.01(+1.91%)
Nov 06, 2002 0.4478 0.4478 0.4275 0.4404 9,860,851 -0.01(-2.03%)
Nov 05, 2002 0.4548 0.4611 0.4474 0.4495 10,014,971 -0.01(-1.61%)
Nov 04, 2002 0.4853 0.4993 0.4544 0.4569 26,353,160 -0.01(-3.05%)
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.