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

10.30 +0.16 (+1.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.880 5.976 5.851 5.912 1,973,818 +0.20(+3.46%)
Apr 29, 2003 5.701 5.823 5.679 5.714 2,174,636 +0.13(+2.34%)
Apr 28, 2003 5.450 5.625 5.434 5.584 1,346,733 +0.09(+1.57%)
Apr 25, 2003 5.507 5.542 5.466 5.498 1,083,474 -0.03(-0.58%)
Apr 24, 2003 5.558 5.564 5.498 5.529 1,939,459 -0.06(-1.03%)
Apr 23, 2003 5.472 5.641 5.402 5.587 3,541,451 +0.14(+2.57%)
Apr 22, 2003 5.402 5.466 5.338 5.447 2,071,873 +0.02(+0.35%)
Apr 21, 2003 5.434 5.456 5.389 5.427 587,705 -0.01(-0.12%)
Apr 17, 2003 5.386 5.450 5.338 5.434 3,407,625 +0.17(+3.27%)
Apr 16, 2003 5.249 5.290 5.195 5.262 4,330,602 +0.04(+0.67%)
Apr 15, 2003 5.058 5.227 5.058 5.227 1,792,141 +0.16(+3.21%)
Apr 14, 2003 5.010 5.096 5.010 5.064 1,928,634 +0.05(+1.08%)
Apr 11, 2003 5.004 5.051 4.968 5.010 1,489,973 +0.09(+1.88%)
Apr 10, 2003 4.984 5.099 4.917 4.917 1,664,904 -0.07(-1.34%)
Apr 09, 2003 5.023 5.051 4.930 4.984 1,954,207 +0.01(+0.13%)
Apr 08, 2003 5.274 5.290 4.968 4.978 3,535,176 -0.28(-5.33%)
Apr 07, 2003 5.517 5.529 5.243 5.258 2,843,453 -0.08(-1.49%)
Apr 04, 2003 5.306 5.380 5.255 5.338 1,569,672 +0.07(+1.33%)
Apr 03, 2003 5.243 5.373 5.233 5.268 1,746,015 +0.09(+1.66%)
Apr 02, 2003 5.211 5.258 5.166 5.182 1,404,939 +0.11(+2.26%)
Apr 01, 2003 4.895 5.067 4.895 5.067 691,252 +0.24(+4.95%)
Mar 31, 2003 4.838 4.870 4.790 4.828 1,289,940 -0.04(-0.85%)
Mar 28, 2003 4.765 4.953 4.755 4.870 1,516,016 +0.10(+2.00%)
Mar 27, 2003 4.710 4.780 4.637 4.774 2,135,570 +0.01(+0.13%)
Mar 26, 2003 4.892 4.892 4.765 4.768 3,330,122 -0.12(-2.54%)
Mar 25, 2003 4.812 4.921 4.777 4.892 1,083,160 -0.03(-0.65%)
Mar 24, 2003 5.032 5.032 4.828 4.924 686,388 -0.12(-2.34%)
Mar 21, 2003 5.083 5.096 4.956 5.042 1,268,916 +0.07(+1.41%)
Mar 20, 2003 4.873 4.981 4.793 4.972 1,545,668 +0.06(+1.30%)
Mar 19, 2003 4.870 4.949 4.844 4.908 1,454,359 +0.03(+0.59%)
Mar 18, 2003 4.803 4.895 4.710 4.879 1,985,271 +0.15(+3.10%)
Mar 17, 2003 4.685 4.838 4.634 4.733 1,141,523 -0.04(-0.93%)
Mar 14, 2003 4.892 4.892 4.707 4.777 1,222,164 -0.01(-0.20%)
Mar 13, 2003 4.765 4.844 4.567 4.787 3,448,730 +0.09(+1.83%)
Mar 12, 2003 4.526 4.720 4.510 4.701 2,480,569 +0.19(+4.31%)
Mar 11, 2003 4.290 4.592 4.277 4.506 1,996,410 +0.20(+4.74%)
Mar 10, 2003 4.309 4.373 4.258 4.302 2,113,135 -0.10(-2.24%)
Mar 07, 2003 4.207 4.433 4.207 4.401 1,587,558 +0.13(+2.98%)
Mar 06, 2003 4.159 4.286 4.159 4.274 1,499,229 +0.13(+3.15%)
Mar 05, 2003 4.175 4.175 4.111 4.143 2,494,532 -0.07(-1.66%)
Mar 04, 2003 4.302 4.302 4.197 4.213 739,887 -0.09(-2.00%)
Mar 03, 2003 4.325 4.350 4.258 4.299 676,190 +0.04(+0.90%)
Feb 28, 2003 4.194 4.264 4.191 4.261 1,449,339 +0.11(+2.77%)
Feb 27, 2003 4.175 4.175 4.092 4.146 2,449,819 +0.02(+0.54%)
Feb 26, 2003 4.229 4.293 4.111 4.124 1,227,655 -0.07(-1.75%)
Feb 25, 2003 4.223 4.235 4.178 4.197 2,886,283 -0.16(-3.66%)
Feb 24, 2003 4.436 4.478 4.334 4.357 1,117,989 -0.08(-1.87%)
Feb 21, 2003 4.417 4.446 4.369 4.439 1,192,041 +0.04(+0.87%)
Feb 20, 2003 4.478 4.478 4.325 4.401 1,832,932 -0.07(-1.57%)
Feb 19, 2003 4.462 4.506 4.392 4.471 764,205 -0.08(-1.75%)
Feb 18, 2003 4.398 4.551 4.376 4.551 1,388,152 +0.15(+3.48%)
Feb 14, 2003 4.408 4.484 4.350 4.398 600,413 +0.01(+0.15%)
Feb 13, 2003 4.471 4.478 4.382 4.392 807,193 -0.17(-3.77%)
Feb 12, 2003 4.500 4.608 4.484 4.564 700,037 +0.01(+0.14%)
Feb 11, 2003 4.621 4.694 4.475 4.557 884,068 +0.03(+0.70%)
Feb 10, 2003 4.398 4.567 4.395 4.526 1,526,057 +0.13(+2.90%)
Feb 07, 2003 4.541 4.605 4.382 4.398 1,273,152 -0.02(-0.50%)
Feb 06, 2003 4.398 4.462 4.366 4.420 2,714,176 -0.15(-3.28%)
Feb 05, 2003 4.621 4.717 4.567 4.570 1,249,619 -0.06(-1.31%)
Feb 04, 2003 4.637 4.663 4.589 4.631 891,756 -0.15(-3.20%)
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.