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

12.25 +0.09 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.225 9.375 9.180 9.275 1,258,100 +0.31(+3.46%)
Apr 29, 2003 8.945 9.135 8.910 8.965 1,386,100 +0.21(+2.34%)
Apr 28, 2003 8.550 8.825 8.525 8.760 858,400 +0.13(+1.57%)
Apr 25, 2003 8.640 8.695 8.575 8.625 690,600 -0.05(-0.58%)
Apr 24, 2003 8.720 8.730 8.625 8.675 1,236,200 -0.09(-1.03%)
Apr 23, 2003 8.585 8.850 8.475 8.765 2,257,300 +0.22(+2.57%)
Apr 22, 2003 8.475 8.575 8.375 8.545 1,320,600 +0.03(+0.35%)
Apr 21, 2003 8.525 8.560 8.455 8.515 374,600 -0.01(-0.12%)
Apr 17, 2003 8.450 8.550 8.375 8.525 2,172,000 +0.27(+3.27%)
Apr 16, 2003 8.235 8.300 8.150 8.255 2,760,300 +0.06(+0.67%)
Apr 15, 2003 7.935 8.200 7.935 8.200 1,142,300 +0.25(+3.21%)
Apr 14, 2003 7.860 7.995 7.860 7.945 1,229,300 +0.08(+1.08%)
Apr 11, 2003 7.850 7.925 7.795 7.860 949,700 +0.15(+1.88%)
Apr 10, 2003 7.820 8.000 7.715 7.715 1,061,200 -0.11(-1.34%)
Apr 09, 2003 7.880 7.925 7.735 7.820 1,245,600 +0.01(+0.13%)
Apr 08, 2003 8.275 8.300 7.795 7.810 2,253,300 -0.44(-5.33%)
Apr 07, 2003 8.655 8.675 8.225 8.250 1,812,400 -0.12(-1.49%)
Apr 04, 2003 8.325 8.440 8.245 8.375 1,000,500 +0.11(+1.33%)
Apr 03, 2003 8.225 8.430 8.210 8.265 1,112,900 +0.13(+1.66%)
Apr 02, 2003 8.175 8.250 8.105 8.130 895,500 +0.18(+2.26%)
Apr 01, 2003 7.680 7.950 7.680 7.950 440,600 +0.38(+4.95%)
Mar 31, 2003 7.590 7.640 7.515 7.575 822,200 -0.06(-0.85%)
Mar 28, 2003 7.475 7.770 7.460 7.640 966,300 +0.15(+2.00%)
Mar 27, 2003 7.390 7.500 7.275 7.490 1,361,200 +0.01(+0.13%)
Mar 26, 2003 7.675 7.675 7.475 7.480 2,122,600 -0.19(-2.54%)
Mar 25, 2003 7.550 7.720 7.495 7.675 690,400 -0.05(-0.65%)
Mar 24, 2003 7.895 7.895 7.575 7.725 437,500 -0.19(-2.34%)
Mar 21, 2003 7.975 7.995 7.775 7.910 808,800 +0.11(+1.41%)
Mar 20, 2003 7.645 7.815 7.520 7.800 985,200 +0.10(+1.30%)
Mar 19, 2003 7.640 7.765 7.600 7.700 927,000 +0.04(+0.59%)
Mar 18, 2003 7.535 7.680 7.390 7.655 1,265,400 +0.23(+3.10%)
Mar 17, 2003 7.350 7.590 7.270 7.425 727,600 -0.07(-0.93%)
Mar 14, 2003 7.675 7.675 7.385 7.495 779,000 -0.01(-0.20%)
Mar 13, 2003 7.475 7.600 7.165 7.510 2,198,200 +0.13(+1.83%)
Mar 12, 2003 7.100 7.405 7.075 7.375 1,581,100 +0.30(+4.31%)
Mar 11, 2003 6.730 7.205 6.710 7.070 1,272,500 +0.32(+4.74%)
Mar 10, 2003 6.760 6.860 6.680 6.750 1,346,900 -0.16(-2.24%)
Mar 07, 2003 6.600 6.955 6.600 6.905 1,011,900 +0.20(+2.98%)
Mar 06, 2003 6.525 6.725 6.525 6.705 955,600 +0.21(+3.15%)
Mar 05, 2003 6.550 6.550 6.450 6.500 1,590,000 -0.11(-1.66%)
Mar 04, 2003 6.750 6.750 6.585 6.610 471,600 -0.13(-2.00%)
Mar 03, 2003 6.785 6.825 6.680 6.745 431,000 +0.06(+0.90%)
Feb 28, 2003 6.580 6.690 6.575 6.685 923,800 +0.18(+2.77%)
Feb 27, 2003 6.550 6.550 6.420 6.505 1,561,500 +0.04(+0.54%)
Feb 26, 2003 6.635 6.735 6.450 6.470 782,500 -0.12(-1.75%)
Feb 25, 2003 6.625 6.645 6.555 6.585 1,839,700 -0.25(-3.66%)
Feb 24, 2003 6.960 7.025 6.800 6.835 712,600 -0.13(-1.87%)
Feb 21, 2003 6.930 6.975 6.855 6.965 759,800 +0.06(+0.87%)
Feb 20, 2003 7.025 7.025 6.785 6.905 1,168,300 -0.11(-1.57%)
Feb 19, 2003 7.000 7.070 6.890 7.015 487,100 -0.12(-1.75%)
Feb 18, 2003 6.900 7.140 6.865 7.140 884,800 +0.24(+3.48%)
Feb 14, 2003 6.915 7.035 6.825 6.900 382,700 +0.01(+0.15%)
Feb 13, 2003 7.015 7.025 6.875 6.890 514,500 -0.27(-3.77%)
Feb 12, 2003 7.060 7.230 7.035 7.160 446,200 +0.01(+0.14%)
Feb 11, 2003 7.250 7.365 7.020 7.150 563,500 +0.05(+0.70%)
Feb 10, 2003 6.900 7.165 6.895 7.100 972,700 +0.20(+2.90%)
Feb 07, 2003 7.125 7.225 6.875 6.900 811,500 -0.03(-0.50%)
Feb 06, 2003 6.900 7.000 6.850 6.935 1,730,000 -0.24(-3.28%)
Feb 05, 2003 7.250 7.400 7.165 7.170 796,500 -0.09(-1.31%)
Feb 04, 2003 7.275 7.315 7.200 7.265 568,400 -0.24(-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.