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

10.71 -0.07 (-0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.668 7.706 7.655 7.671 740,201 +0.02(+0.25%)
Nov 26, 2003 7.754 7.754 7.633 7.652 1,757,311 -0.08(-1.03%)
Nov 25, 2003 7.792 7.792 7.712 7.732 1,814,733 -0.08(-0.98%)
Nov 24, 2003 7.760 7.821 7.697 7.808 2,340,781 +0.08(+1.03%)
Nov 21, 2003 7.697 7.697 7.626 7.728 1,530,921 -0.09(-1.14%)
Nov 20, 2003 7.920 7.929 7.818 7.818 1,104,026 -0.12(-1.49%)
Nov 19, 2003 7.802 7.888 7.802 7.936 1,315,826 +0.12(+1.59%)
Nov 18, 2003 7.748 7.821 7.732 7.811 1,160,663 +0.11(+1.49%)
Nov 17, 2003 7.748 7.751 7.681 7.697 1,757,311 -0.10(-1.31%)
Nov 14, 2003 7.808 7.904 7.776 7.799 1,144,033 -0.07(-0.93%)
Nov 13, 2003 7.712 7.916 7.665 7.872 2,107,958 +0.14(+1.86%)
Nov 12, 2003 7.649 7.773 7.649 7.728 1,682,318 +0.21(+2.75%)
Nov 11, 2003 7.649 7.649 7.521 7.521 1,597,755 -0.13(-1.67%)
Nov 10, 2003 7.630 7.649 7.575 7.649 1,010,207 -0.10(-1.32%)
Nov 07, 2003 7.792 7.799 7.703 7.751 1,293,234 -0.00(-0.04%)
Nov 06, 2003 7.579 7.754 7.531 7.754 1,921,888 +0.25(+3.36%)
Nov 05, 2003 7.728 7.773 7.458 7.502 1,841,247 -0.15(-1.92%)
Nov 04, 2003 7.728 7.783 7.617 7.649 1,083,526 -0.02(-0.29%)
Nov 03, 2003 7.553 7.706 7.534 7.671 3,246,925 +0.18(+2.43%)
Oct 31, 2003 7.588 7.588 7.435 7.489 1,712,755 -0.09(-1.14%)
Oct 30, 2003 7.725 7.725 7.518 7.575 889,089 -0.13(-1.65%)
Oct 29, 2003 7.776 7.853 7.703 7.703 1,318,807 -0.07(-0.90%)
Oct 28, 2003 7.617 7.776 7.604 7.773 2,380,788 +0.27(+3.57%)
Oct 27, 2003 7.607 7.633 7.486 7.505 1,444,632 -0.04(-0.46%)
Oct 24, 2003 7.458 7.649 7.438 7.540 1,735,818 +0.02(+0.25%)
Oct 23, 2003 7.537 7.553 7.400 7.521 1,187,020 -0.13(-1.67%)
Oct 22, 2003 7.805 7.805 7.617 7.649 1,575,791 -0.16(-2.04%)
Oct 21, 2003 7.808 7.853 7.776 7.808 1,878,743 +0.05(+0.70%)
Oct 20, 2003 7.770 7.770 7.693 7.754 1,040,957 -0.02(-0.29%)
Oct 17, 2003 7.808 7.862 7.748 7.776 2,124,274 -0.05(-0.61%)
Oct 16, 2003 8.031 8.028 7.789 7.824 1,975,701 -0.21(-2.58%)
Oct 15, 2003 8.120 8.175 7.945 8.031 1,138,856 -0.04(-0.55%)
Oct 14, 2003 8.257 8.257 8.076 8.076 1,348,773 -0.18(-2.16%)
Oct 13, 2003 8.079 8.273 8.111 8.254 1,345,164 +0.18(+2.17%)
Oct 10, 2003 8.079 8.095 8.025 8.079 711,804 -0.02(-0.28%)
Oct 09, 2003 8.066 8.219 8.031 8.101 1,827,598 +0.04(+0.43%)
Oct 08, 2003 8.057 8.057 8.006 8.066 1,025,739 +0.15(+1.93%)
Oct 07, 2003 7.955 7.967 7.875 7.913 817,233 -0.04(-0.52%)
Oct 06, 2003 7.859 7.983 7.818 7.955 1,400,860 +0.08(+1.01%)
Oct 03, 2003 7.856 7.939 7.776 7.875 2,441,817 +0.13(+1.69%)
Oct 02, 2003 7.422 7.767 7.407 7.744 3,690,339 +0.35(+4.70%)
Oct 01, 2003 7.378 7.416 7.330 7.397 2,558,386 +0.09(+1.22%)
Sep 30, 2003 7.199 7.330 7.075 7.308 1,672,434 +0.12(+1.73%)
Sep 29, 2003 7.145 7.183 7.024 7.183 1,410,430 +0.06(+0.85%)
Sep 26, 2003 7.037 7.123 7.027 7.123 2,147,023 +0.04(+0.54%)
Sep 25, 2003 7.244 7.244 7.037 7.085 2,122,862 -0.07(-0.94%)
Sep 24, 2003 7.101 7.215 7.094 7.152 2,757,635 +0.14(+2.05%)
Sep 23, 2003 7.168 7.196 6.964 7.008 2,400,712 -0.16(-2.22%)
Sep 22, 2003 7.209 7.228 7.132 7.168 1,443,220 -0.16(-2.17%)
Sep 19, 2003 7.458 7.458 7.234 7.327 1,454,830 -0.04(-0.48%)
Sep 18, 2003 7.445 7.483 7.317 7.362 2,693,938 +0.05(+0.65%)
Sep 17, 2003 7.426 7.445 7.266 7.314 1,570,143 -0.08(-1.08%)
Sep 16, 2003 7.397 7.451 7.371 7.394 1,118,303 +0.02(+0.22%)
Sep 15, 2003 7.540 7.582 7.346 7.378 2,210,877 -0.15(-1.95%)
Sep 12, 2003 7.633 7.658 7.524 7.524 1,102,928 -0.09(-1.21%)
Sep 11, 2003 7.601 7.674 7.575 7.617 2,033,749 +0.07(+0.89%)
Sep 10, 2003 7.359 7.617 7.308 7.550 1,402,272 +0.13(+1.72%)
Sep 09, 2003 7.598 7.598 7.378 7.422 1,073,747 -0.23(-3.04%)
Sep 08, 2003 7.783 7.885 7.652 7.655 1,410,273 -0.02(-0.25%)
Sep 05, 2003 7.534 7.779 7.534 7.674 2,565,132 +0.11(+1.43%)
Sep 04, 2003 7.346 7.582 7.343 7.566 2,817,566 +0.32(+4.44%)
Sep 03, 2003 7.002 7.263 7.002 7.244 2,943,077 +0.25(+3.55%)
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.