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

13.66 -0.55 (-3.87%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 9.660 9.675 9.490 9.575 632,100 -0.09(-0.93%)
May 29, 2003 9.800 9.875 9.650 9.665 740,500 +0.00(+0.00%)
May 28, 2003 9.605 9.690 9.580 9.665 757,300 +0.18(+1.95%)
May 27, 2003 9.295 9.575 9.205 9.480 1,834,500 -0.24(-2.47%)
May 23, 2003 9.675 9.800 9.650 9.720 712,100 -0.02(-0.26%)
May 22, 2003 9.640 9.820 9.550 9.745 626,200 +0.18(+1.94%)
May 21, 2003 9.525 9.600 9.375 9.560 1,655,200 +0.07(+0.68%)
May 20, 2003 9.300 9.495 9.270 9.495 893,900 +0.02(+0.26%)
May 19, 2003 9.625 9.700 9.425 9.470 683,400 -0.40(-4.10%)
May 16, 2003 10.00 10.01 9.600 9.875 1,303,400 +0.01(+0.05%)
May 15, 2003 9.990 10.03 9.790 9.870 996,300 -0.21(-2.03%)
May 14, 2003 10.12 10.15 9.960 10.07 1,016,800 +0.02(+0.25%)
May 13, 2003 10.08 10.21 10.00 10.05 2,343,000 +0.09(+0.90%)
May 12, 2003 9.650 10.07 9.650 9.960 1,128,500 +0.20(+2.00%)
May 09, 2003 9.550 9.840 9.510 9.765 1,662,900 +0.40(+4.22%)
May 08, 2003 9.515 9.535 9.365 9.370 1,482,000 -0.14(-1.47%)
May 07, 2003 9.400 9.550 9.350 9.510 1,258,600 +0.23(+2.53%)
May 06, 2003 9.250 9.400 9.250 9.275 840,000 +0.00(+0.00%)
May 05, 2003 9.280 9.340 9.210 9.275 771,900 -0.04(-0.38%)
May 02, 2003 9.250 9.400 9.235 9.310 1,236,400 +0.13(+1.42%)
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.