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

11.40 +0.12 (+1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 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%)
Jun 02, 2003 6.167 6.208 6.055 6.151 1,083,944 +0.05(+0.78%)
May 30, 2003 6.157 6.167 6.049 6.103 991,694 -0.06(-0.93%)
May 29, 2003 6.246 6.294 6.151 6.160 1,161,761 +0.00(+0.00%)
May 28, 2003 6.122 6.176 6.106 6.160 1,188,119 +0.12(+1.95%)
May 27, 2003 5.925 6.103 5.867 6.042 2,878,125 -0.15(-2.47%)
May 23, 2003 6.167 6.246 6.151 6.195 1,117,205 -0.02(-0.26%)
May 22, 2003 6.144 6.259 6.087 6.211 982,437 +0.12(+1.94%)
May 21, 2003 6.071 6.119 5.976 6.093 2,596,824 +0.04(+0.68%)
May 20, 2003 5.928 6.052 5.909 6.052 1,402,429 +0.02(+0.26%)
May 19, 2003 6.135 6.183 6.007 6.036 1,072,178 -0.26(-4.10%)
May 16, 2003 6.374 6.380 6.119 6.294 2,044,889 +0.00(+0.05%)
May 15, 2003 6.368 6.390 6.240 6.291 1,563,083 -0.13(-2.03%)
May 14, 2003 6.447 6.470 6.348 6.422 1,595,245 +0.02(+0.25%)
May 13, 2003 6.425 6.508 6.374 6.406 3,675,905 +0.06(+0.90%)
May 12, 2003 6.151 6.422 6.151 6.348 1,770,490 +0.12(+2.00%)
May 09, 2003 6.087 6.272 6.062 6.224 2,608,904 +0.25(+4.22%)
May 08, 2003 6.065 6.078 5.969 5.972 2,325,092 -0.09(-1.47%)
May 07, 2003 5.992 6.087 5.960 6.062 1,974,602 +0.15(+2.53%)
May 06, 2003 5.896 5.992 5.896 5.912 1,317,866 +0.00(+0.00%)
May 05, 2003 5.915 5.953 5.870 5.912 1,211,024 -0.02(-0.38%)
May 02, 2003 5.896 5.992 5.886 5.934 1,939,773 +0.08(+1.42%)
May 01, 2003 5.890 5.972 5.743 5.851 1,374,032 -0.06(-1.02%)
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%)
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.