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

11.24 -0.16 (-1.40%)
Streaming Delayed Price Updated: 12:50 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 6.928 7.078 6.893 7.043 1,697,850 +0.06(+0.91%)
Aug 28, 2003 6.928 7.027 6.823 6.979 1,794,651 +0.13(+1.96%)
Aug 27, 2003 6.674 6.877 6.674 6.846 1,406,665 +0.22(+3.27%)
Aug 26, 2003 6.543 6.693 6.533 6.629 1,225,301 +0.05(+0.78%)
Aug 25, 2003 6.674 6.677 6.552 6.578 683,878 -0.10(-1.43%)
Aug 22, 2003 6.645 6.677 6.597 6.674 958,433 +0.08(+1.16%)
Aug 21, 2003 6.594 6.661 6.559 6.597 1,357,245 +0.01(+0.10%)
Aug 20, 2003 6.565 6.686 6.489 6.591 1,515,546 -0.03(-0.43%)
Aug 19, 2003 6.725 6.734 6.556 6.619 1,449,339 -0.09(-1.33%)
Aug 18, 2003 6.709 6.830 6.709 6.709 1,704,754 +0.07(+1.10%)
Aug 15, 2003 6.597 6.712 6.581 6.635 974,122 -0.17(-2.44%)
Aug 14, 2003 6.600 6.804 6.597 6.801 1,542,374 +0.24(+3.59%)
Aug 13, 2003 6.552 6.613 6.501 6.565 701,606 +0.02(+0.24%)
Aug 12, 2003 6.591 6.638 6.495 6.549 611,552 -0.03(-0.39%)
Aug 11, 2003 6.581 6.629 6.536 6.575 735,181 -0.01(-0.19%)
Aug 08, 2003 6.485 6.603 6.479 6.587 1,184,667 +0.18(+2.84%)
Aug 07, 2003 6.071 6.438 6.071 6.406 1,628,976 +0.33(+5.46%)
Aug 06, 2003 6.167 6.199 6.039 6.074 740,201 -0.14(-2.31%)
Aug 05, 2003 6.023 6.218 6.023 6.218 1,572,339 +0.24(+4.05%)
Aug 04, 2003 6.052 6.052 5.864 5.976 1,969,425 -0.13(-2.19%)
Aug 01, 2003 6.377 6.390 6.081 6.109 1,233,460 -0.36(-5.52%)
Jul 31, 2003 6.565 6.575 6.438 6.466 1,971,621 -0.07(-1.07%)
Jul 30, 2003 6.638 6.642 6.517 6.536 608,101 -0.10(-1.49%)
Jul 29, 2003 6.629 6.693 6.597 6.635 1,352,852 +0.04(+0.53%)
Jul 28, 2003 6.597 6.603 6.536 6.600 1,961,581 +0.02(+0.29%)
Jul 25, 2003 6.661 6.661 6.556 6.581 1,296,372 -0.08(-1.20%)
Jul 24, 2003 6.740 6.769 6.638 6.661 1,686,084 -0.10(-1.42%)
Jul 23, 2003 6.756 6.830 6.718 6.756 1,491,071 -0.04(-0.66%)
Jul 22, 2003 6.782 6.839 6.740 6.801 1,523,861 +0.07(+1.04%)
Jul 21, 2003 6.740 6.782 6.725 6.731 1,283,036 -0.00(-0.05%)
Jul 18, 2003 6.705 6.753 6.699 6.734 1,358,814 +0.05(+0.81%)
Jul 17, 2003 6.699 6.725 6.616 6.680 1,412,627 -0.05(-0.76%)
Jul 16, 2003 6.744 6.795 6.680 6.731 1,154,858 -0.06(-0.85%)
Jul 15, 2003 6.645 6.814 6.616 6.788 1,187,177 +0.16(+2.40%)
Jul 14, 2003 6.565 6.645 6.556 6.629 1,332,299 +0.14(+2.21%)
Jul 11, 2003 6.511 6.546 6.450 6.485 669,444 -0.02(-0.29%)
Jul 10, 2003 6.568 6.578 6.473 6.505 713,216 -0.15(-2.20%)
Jul 09, 2003 6.591 6.702 6.581 6.651 1,001,107 +0.06(+0.97%)
Jul 08, 2003 6.495 6.594 6.457 6.587 1,726,247 +0.07(+1.08%)
Jul 07, 2003 6.485 6.536 6.457 6.517 1,433,022 +0.11(+1.74%)
Jul 03, 2003 6.348 6.419 6.288 6.406 728,277 +0.06(+0.95%)
Jul 02, 2003 6.339 6.415 6.317 6.345 1,969,268 +0.03(+0.50%)
Jul 01, 2003 6.243 6.342 6.211 6.313 1,273,152 +0.02(+0.25%)
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.