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

11.29 -0.37 (-3.17%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 7.201 7.332 7.077 7.309 1,672,079 +0.12(+1.73%)
Sep 29, 2003 7.147 7.185 7.026 7.185 1,410,130 +0.06(+0.85%)
Sep 26, 2003 7.038 7.124 7.029 7.124 2,146,567 +0.04(+0.54%)
Sep 25, 2003 7.246 7.246 7.038 7.086 2,122,411 -0.07(-0.94%)
Sep 24, 2003 7.102 7.217 7.096 7.153 2,757,048 +0.14(+2.05%)
Sep 23, 2003 7.169 7.198 6.965 7.010 2,400,202 -0.16(-2.22%)
Sep 22, 2003 7.210 7.230 7.134 7.169 1,442,913 -0.16(-2.17%)
Sep 19, 2003 7.459 7.459 7.236 7.328 1,454,520 -0.04(-0.48%)
Sep 18, 2003 7.446 7.485 7.319 7.363 2,693,365 +0.05(+0.65%)
Sep 17, 2003 7.427 7.446 7.268 7.316 1,569,809 -0.08(-1.08%)
Sep 16, 2003 7.399 7.453 7.373 7.395 1,118,065 +0.02(+0.22%)
Sep 15, 2003 7.542 7.583 7.348 7.379 2,210,407 -0.15(-1.95%)
Sep 12, 2003 7.634 7.660 7.526 7.526 1,102,693 -0.09(-1.21%)
Sep 11, 2003 7.603 7.676 7.577 7.618 2,033,317 +0.07(+0.89%)
Sep 10, 2003 7.360 7.618 7.309 7.552 1,401,974 +0.13(+1.72%)
Sep 09, 2003 7.599 7.599 7.379 7.424 1,073,518 -0.23(-3.04%)
Sep 08, 2003 7.784 7.886 7.654 7.657 1,409,973 -0.02(-0.25%)
Sep 05, 2003 7.536 7.781 7.536 7.676 2,564,586 +0.11(+1.43%)
Sep 04, 2003 7.348 7.583 7.344 7.567 2,816,967 +0.32(+4.44%)
Sep 03, 2003 7.003 7.265 7.003 7.246 2,942,451 +0.25(+3.55%)
Sep 02, 2003 7.000 7.016 6.955 6.997 2,135,587 -0.05(-0.68%)
Aug 29, 2003 6.930 7.080 6.895 7.045 1,697,489 +0.06(+0.91%)
Aug 28, 2003 6.930 7.029 6.825 6.981 1,794,269 +0.13(+1.96%)
Aug 27, 2003 6.675 6.879 6.675 6.847 1,406,366 +0.22(+3.27%)
Aug 26, 2003 6.544 6.694 6.535 6.630 1,225,041 +0.05(+0.78%)
Aug 25, 2003 6.675 6.678 6.554 6.579 683,732 -0.10(-1.43%)
Aug 22, 2003 6.646 6.678 6.598 6.675 958,230 +0.08(+1.16%)
Aug 21, 2003 6.595 6.662 6.560 6.598 1,356,956 +0.01(+0.10%)
Aug 20, 2003 6.567 6.688 6.490 6.592 1,515,223 -0.03(-0.43%)
Aug 19, 2003 6.726 6.736 6.557 6.621 1,449,030 -0.09(-1.33%)
Aug 18, 2003 6.710 6.831 6.710 6.710 1,704,391 +0.07(+1.10%)
Aug 15, 2003 6.598 6.713 6.582 6.637 973,915 -0.17(-2.44%)
Aug 14, 2003 6.602 6.806 6.598 6.802 1,542,046 +0.24(+3.59%)
Aug 13, 2003 6.554 6.614 6.503 6.567 701,457 +0.02(+0.24%)
Aug 12, 2003 6.592 6.640 6.496 6.551 611,422 -0.03(-0.39%)
Aug 11, 2003 6.582 6.630 6.538 6.576 735,024 -0.01(-0.19%)
Aug 08, 2003 6.487 6.605 6.480 6.589 1,184,415 +0.18(+2.84%)
Aug 07, 2003 6.072 6.439 6.072 6.407 1,628,630 +0.33(+5.46%)
Aug 06, 2003 6.168 6.200 6.041 6.076 740,044 -0.14(-2.31%)
Aug 05, 2003 6.025 6.219 6.025 6.219 1,572,005 +0.24(+4.05%)
Aug 04, 2003 6.053 6.053 5.865 5.977 1,969,006 -0.13(-2.19%)
Aug 01, 2003 6.378 6.391 6.082 6.111 1,233,197 -0.36(-5.52%)
Jul 31, 2003 6.567 6.576 6.439 6.468 1,971,202 -0.07(-1.07%)
Jul 30, 2003 6.640 6.643 6.519 6.538 607,971 -0.10(-1.49%)
Jul 29, 2003 6.630 6.694 6.598 6.637 1,352,564 +0.04(+0.53%)
Jul 28, 2003 6.598 6.605 6.538 6.602 1,961,163 +0.02(+0.29%)
Jul 25, 2003 6.662 6.662 6.557 6.582 1,296,096 -0.08(-1.20%)
Jul 24, 2003 6.742 6.771 6.640 6.662 1,685,725 -0.10(-1.42%)
Jul 23, 2003 6.758 6.831 6.720 6.758 1,490,754 -0.04(-0.66%)
Jul 22, 2003 6.783 6.841 6.742 6.802 1,523,537 +0.07(+1.04%)
Jul 21, 2003 6.742 6.783 6.726 6.732 1,282,764 -0.00(-0.05%)
Jul 18, 2003 6.707 6.755 6.700 6.736 1,358,525 +0.05(+0.81%)
Jul 17, 2003 6.700 6.726 6.618 6.681 1,412,326 -0.05(-0.76%)
Jul 16, 2003 6.745 6.796 6.681 6.732 1,154,613 -0.06(-0.85%)
Jul 15, 2003 6.646 6.815 6.618 6.790 1,186,925 +0.16(+2.40%)
Jul 14, 2003 6.567 6.646 6.557 6.630 1,332,016 +0.14(+2.21%)
Jul 11, 2003 6.512 6.547 6.452 6.487 669,302 -0.02(-0.29%)
Jul 10, 2003 6.570 6.579 6.474 6.506 713,064 -0.15(-2.20%)
Jul 09, 2003 6.592 6.704 6.582 6.653 1,000,894 +0.06(+0.97%)
Jul 08, 2003 6.496 6.595 6.458 6.589 1,725,880 +0.07(+1.08%)
Jul 07, 2003 6.487 6.538 6.458 6.519 1,432,717 +0.11(+1.74%)
Jul 03, 2003 6.350 6.420 6.289 6.407 728,123 +0.06(+0.95%)
Jul 02, 2003 6.340 6.417 6.318 6.347 1,968,849 +0.03(+0.50%)
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.