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

11.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 9.265 9.335 9.252 9.319 420,462 +0.05(+0.58%)
Dec 30, 2003 9.296 9.347 9.236 9.265 964,238 -0.06(-0.68%)
Dec 29, 2003 9.006 9.354 9.006 9.328 1,397,565 +0.38(+4.24%)
Dec 26, 2003 9.112 9.112 8.885 8.949 618,612 -0.13(-1.47%)
Dec 24, 2003 9.035 9.127 9.006 9.083 371,042 -0.02(-0.25%)
Dec 23, 2003 9.258 9.236 9.022 9.105 1,601,521 -0.15(-1.65%)
Dec 22, 2003 9.010 9.284 9.010 9.258 1,955,776 +0.23(+2.58%)
Dec 19, 2003 9.019 9.067 8.997 9.025 1,451,692 +0.02(+0.25%)
Dec 18, 2003 8.758 9.019 8.748 9.003 1,575,320 +0.21(+2.43%)
Dec 17, 2003 8.621 8.802 8.618 8.790 1,282,095 +0.17(+1.96%)
Dec 16, 2003 8.621 8.624 8.583 8.621 1,324,141 +0.06(+0.71%)
Dec 15, 2003 8.684 8.684 8.493 8.560 1,580,498 -0.10(-1.10%)
Dec 12, 2003 8.732 8.767 8.547 8.656 2,509,436 +0.00(+0.04%)
Dec 11, 2003 8.493 8.751 8.490 8.653 3,697,399 +0.19(+2.22%)
Dec 10, 2003 8.519 8.573 8.417 8.465 2,801,720 +0.04(+0.53%)
Dec 09, 2003 8.184 8.583 8.165 8.420 4,227,055 +0.34(+4.22%)
Dec 08, 2003 8.053 8.120 8.012 8.079 1,392,388 +0.00(+0.00%)
Dec 05, 2003 7.999 8.104 7.999 8.079 1,138,228 +0.06(+0.80%)
Dec 04, 2003 8.002 8.022 7.929 8.015 2,225,781 +0.01(+0.16%)
Dec 03, 2003 8.031 8.047 7.996 8.002 1,638,390 -0.09(-1.06%)
Dec 02, 2003 8.063 8.101 7.958 8.089 1,168,978 -0.02(-0.20%)
Dec 01, 2003 7.776 8.085 7.776 8.104 2,038,456 +0.43(+5.65%)
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%)
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.