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

11.08 -0.32 (-2.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 6.180 6.297 6.109 6.297 1,020,718 +0.19(+3.19%)
Jun 27, 2003 6.049 6.151 6.039 6.103 895,364 +0.06(+1.06%)
Jun 26, 2003 6.087 6.113 6.007 6.039 1,411,842 -0.13(-2.07%)
Jun 25, 2003 6.106 6.259 6.106 6.167 2,381,886 +0.04(+0.62%)
Jun 24, 2003 6.030 6.160 6.030 6.129 1,306,570 +0.09(+1.48%)
Jun 23, 2003 6.202 6.202 6.023 6.039 1,686,398 -0.08(-1.35%)
Jun 20, 2003 6.278 6.294 6.071 6.122 1,628,662 -0.28(-4.33%)
Jun 19, 2003 6.466 6.485 6.387 6.399 715,413 -0.07(-1.03%)
Jun 18, 2003 6.556 6.581 6.364 6.466 974,907 -0.15(-2.26%)
Jun 17, 2003 6.600 6.674 6.587 6.616 775,658 -0.01(-0.14%)
Jun 16, 2003 6.693 6.721 6.572 6.626 708,823 -0.04(-0.53%)
Jun 13, 2003 6.581 6.677 6.485 6.661 1,012,403 +0.13(+1.95%)
Jun 12, 2003 6.466 6.549 6.447 6.533 1,096,182 +0.03(+0.44%)
Jun 11, 2003 6.323 6.521 6.285 6.505 1,531,862 +0.13(+2.05%)
Jun 10, 2003 6.501 6.565 6.320 6.374 1,635,252 -0.12(-1.86%)
Jun 09, 2003 6.629 6.629 6.473 6.495 530,911 -0.07(-1.12%)
Jun 06, 2003 6.645 6.734 6.540 6.568 1,977,426 +0.08(+1.18%)
Jun 05, 2003 6.463 6.572 6.380 6.492 1,162,389 +0.11(+1.65%)
Jun 04, 2003 6.262 6.450 6.246 6.387 1,656,118 +0.25(+4.16%)
Jun 03, 2003 6.113 6.144 6.046 6.132 858,338 -0.02(-0.31%)
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.