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

11.06 -0.13 (-1.16%)
Streaming Delayed Price Updated: 1:15 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.622 4.781 4.590 4.727 1,648,080 +0.12(+2.63%)
Jan 30, 2003 4.638 4.686 4.562 4.606 2,102,020 -0.00(-0.07%)
Jan 29, 2003 4.389 4.638 4.361 4.609 2,736,029 +0.24(+5.55%)
Jan 28, 2003 4.405 4.409 4.319 4.367 1,713,489 -0.01(-0.15%)
Jan 27, 2003 4.271 4.431 4.256 4.373 2,351,106 -0.05(-1.08%)
Jan 24, 2003 4.622 4.622 4.393 4.421 1,632,081 -0.30(-6.28%)
Jan 23, 2003 4.759 4.781 4.660 4.718 1,321,821 +0.00(+0.00%)
Jan 22, 2003 4.877 4.877 4.692 4.718 2,999,233 -0.28(-5.55%)
Jan 21, 2003 5.036 5.078 4.963 4.995 2,233,465 -0.14(-2.79%)
Jan 17, 2003 5.464 5.467 5.138 5.138 4,016,754 -0.45(-8.04%)
Jan 16, 2003 5.572 5.706 5.547 5.588 2,086,961 +0.03(+0.57%)
Jan 15, 2003 5.620 5.620 5.499 5.556 1,784,701 -0.16(-2.84%)
Jan 14, 2003 5.722 5.722 5.610 5.719 1,888,853 +0.12(+2.11%)
Jan 13, 2003 5.578 5.626 5.515 5.601 1,247,157 +0.01(+0.11%)
Jan 10, 2003 5.483 5.626 5.483 5.594 2,165,076 +0.24(+4.53%)
Jan 09, 2003 5.202 5.403 5.180 5.352 1,521,027 +0.23(+4.55%)
Jan 08, 2003 5.132 5.244 5.091 5.119 746,632 -0.10(-1.89%)
Jan 07, 2003 5.132 5.240 5.116 5.218 1,852,149 +0.01(+0.12%)
Jan 06, 2003 5.021 5.253 5.021 5.212 2,967,234 +0.40(+8.28%)
Jan 03, 2003 4.883 4.909 4.791 4.813 1,253,588 +0.00(+0.00%)
Jan 02, 2003 4.823 4.829 4.762 4.813 1,057,362 +0.05(+1.07%)
Dec 31, 2002 4.686 4.775 4.686 4.762 752,278 +0.07(+1.49%)
Dec 30, 2002 4.705 4.791 4.654 4.692 1,174,376 -0.02(-0.47%)
Dec 27, 2002 4.778 4.842 4.686 4.715 1,036,500 -0.08(-1.73%)
Dec 26, 2002 4.887 4.887 4.781 4.797 596,364 -0.16(-3.28%)
Dec 24, 2002 4.950 5.046 4.941 4.960 140,542 -0.03(-0.51%)
Dec 23, 2002 5.094 5.116 4.941 4.985 1,813,249 -0.12(-2.43%)
Dec 20, 2002 5.132 5.180 4.992 5.110 5,989,996 +0.22(+4.57%)
Dec 19, 2002 4.584 4.919 4.549 4.887 4,127,024 +0.32(+6.98%)
Dec 18, 2002 4.542 4.568 4.402 4.568 2,604,114 +0.13(+3.02%)
Dec 17, 2002 4.450 4.542 4.421 4.434 2,477,845 +0.02(+0.43%)
Dec 16, 2002 4.319 4.437 4.316 4.415 1,129,673 +0.19(+4.53%)
Dec 13, 2002 4.240 4.351 4.211 4.224 915,094 +0.00(+0.00%)
Dec 12, 2002 4.224 4.351 4.179 4.224 1,644,002 +0.06(+1.53%)
Dec 11, 2002 4.112 4.192 4.061 4.160 1,588,789 +0.09(+2.27%)
Dec 10, 2002 4.112 4.125 4.010 4.067 828,353 -0.03(-0.62%)
Dec 09, 2002 4.071 4.144 4.032 4.093 2,013,553 -0.13(-3.02%)
Dec 06, 2002 4.112 4.224 4.112 4.220 3,094,287 +0.17(+4.17%)
Dec 05, 2002 4.154 4.154 4.039 4.051 1,524,948 -0.13(-3.05%)
Dec 04, 2002 4.208 4.240 4.176 4.179 1,065,519 -0.09(-2.16%)
Dec 03, 2002 4.233 4.300 4.224 4.271 1,729,802 -0.06(-1.47%)
Dec 02, 2002 4.287 4.351 4.224 4.335 2,236,602 +0.16(+3.82%)
Nov 29, 2002 4.157 4.201 4.147 4.176 598,246 +0.02(+0.46%)
Nov 27, 2002 4.125 4.182 4.109 4.157 1,524,321 +0.05(+1.32%)
Nov 26, 2002 4.256 4.256 4.080 4.103 1,808,072 -0.20(-4.67%)
Nov 25, 2002 4.511 4.511 4.297 4.303 1,539,379 -0.14(-3.09%)
Nov 22, 2002 4.367 4.495 4.367 4.440 1,092,655 -0.10(-2.11%)
Nov 21, 2002 4.511 4.590 4.463 4.536 1,495,773 +0.07(+1.64%)
Nov 20, 2002 4.303 4.520 4.271 4.463 1,539,536 +0.13(+2.94%)
Nov 19, 2002 4.396 4.396 4.256 4.335 1,649,805 -0.06(-1.38%)
Nov 18, 2002 4.373 4.444 4.303 4.396 1,470,833 +0.09(+2.00%)
Nov 15, 2002 4.192 4.329 4.179 4.310 1,065,205 +0.11(+2.74%)
Nov 14, 2002 4.067 4.220 3.985 4.195 1,830,189 +0.13(+3.22%)
Nov 13, 2002 3.985 4.096 3.937 4.064 1,268,333 -0.02(-0.47%)
Nov 12, 2002 4.090 4.144 4.016 4.083 1,474,127 -0.12(-2.81%)
Nov 11, 2002 4.224 4.351 4.160 4.201 871,175 +0.13(+3.21%)
Nov 08, 2002 4.224 4.284 4.064 4.071 1,107,399 -0.01(-0.31%)
Nov 07, 2002 3.985 4.106 3.921 4.083 1,252,490 +0.08(+1.91%)
Nov 06, 2002 4.074 4.074 3.889 4.007 1,083,871 -0.08(-2.03%)
Nov 05, 2002 4.138 4.195 4.071 4.090 1,100,811 -0.07(-1.61%)
Nov 04, 2002 4.415 4.542 4.134 4.157 2,896,649 -0.13(-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.