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

10.64 USD -0.03 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 11.29 11.50 11.10 11.46 1,066,000 +0.20(+1.73%)
Sep 29, 2003 11.21 11.27 11.02 11.27 899,000 +0.09(+0.85%)
Sep 26, 2003 11.04 11.18 11.03 11.18 1,368,500 +0.06(+0.54%)
Sep 25, 2003 11.37 11.37 11.04 11.12 1,353,100 -0.11(-0.94%)
Sep 24, 2003 11.14 11.32 11.13 11.22 1,757,700 +0.23(+2.05%)
Sep 23, 2003 11.24 11.29 10.93 10.99 1,530,200 -0.25(-2.22%)
Sep 22, 2003 11.31 11.34 11.19 11.24 919,900 -0.25(-2.17%)
Sep 19, 2003 11.70 11.70 11.35 11.49 927,300 -0.06(-0.48%)
Sep 18, 2003 11.68 11.74 11.48 11.55 1,717,100 +0.08(+0.65%)
Sep 17, 2003 11.65 11.68 11.40 11.47 1,000,800 -0.12(-1.08%)
Sep 16, 2003 11.61 11.69 11.56 11.60 712,800 +0.03(+0.22%)
Sep 15, 2003 11.83 11.89 11.53 11.57 1,409,200 -0.23(-1.95%)
Sep 12, 2003 11.97 12.02 11.80 11.80 703,000 -0.14(-1.21%)
Sep 11, 2003 11.93 12.04 11.88 11.95 1,296,300 +0.10(+0.89%)
Sep 10, 2003 11.54 11.95 11.46 11.85 893,800 +0.20(+1.72%)
Sep 09, 2003 11.92 11.92 11.57 11.64 684,400 -0.37(-3.04%)
Sep 08, 2003 12.21 12.37 12.01 12.01 898,900 -0.03(-0.25%)
Sep 05, 2003 11.82 12.21 11.82 12.04 1,635,000 +0.17(+1.43%)
Sep 04, 2003 11.53 11.89 11.52 11.87 1,795,900 +0.50(+4.44%)
Sep 03, 2003 10.98 11.39 10.98 11.37 1,875,900 +0.39(+3.55%)
Sep 02, 2003 10.98 11.01 10.91 10.97 1,361,500 -0.08(-0.68%)
Aug 29, 2003 10.87 11.11 10.81 11.05 1,082,200 +0.10(+0.91%)
Aug 28, 2003 10.87 11.03 10.71 10.95 1,143,900 +0.21(+1.96%)
Aug 27, 2003 10.47 10.79 10.47 10.74 896,600 +0.34(+3.27%)
Aug 26, 2003 10.27 10.50 10.25 10.40 781,000 +0.08(+0.78%)
Aug 25, 2003 10.47 10.47 10.28 10.32 435,900 -0.15(-1.43%)
Aug 22, 2003 10.43 10.47 10.35 10.47 610,900 +0.12(+1.16%)
Aug 21, 2003 10.35 10.45 10.29 10.35 865,100 +0.01(+0.10%)
Aug 20, 2003 10.30 10.49 10.18 10.34 966,000 -0.04(-0.43%)
Aug 19, 2003 10.55 10.56 10.29 10.38 923,800 -0.14(-1.33%)
Aug 18, 2003 10.53 10.71 10.53 10.53 1,086,600 +0.12(+1.10%)
Aug 15, 2003 10.35 10.53 10.32 10.41 620,900 -0.26(-2.44%)
Aug 14, 2003 10.36 10.68 10.35 10.67 983,100 +0.37(+3.59%)
Aug 13, 2003 10.28 10.38 10.20 10.30 447,200 +0.03(+0.24%)
Aug 12, 2003 10.34 10.41 10.19 10.28 389,800 -0.04(-0.39%)
Aug 11, 2003 10.32 10.40 10.26 10.31 468,600 -0.02(-0.19%)
Aug 08, 2003 10.18 10.36 10.16 10.34 755,100 +0.29(+2.84%)
Aug 07, 2003 9.525 10.10 9.525 10.05 1,038,300 +0.52(+5.46%)
Aug 06, 2003 9.675 9.725 9.475 9.530 471,800 -0.23(-2.31%)
Aug 05, 2003 9.450 9.755 9.450 9.755 1,002,200 +0.38(+4.05%)
Aug 04, 2003 9.495 9.495 9.200 9.375 1,255,300 -0.21(-2.19%)
Aug 01, 2003 10.01 10.03 9.540 9.585 786,200 -0.56(-5.52%)
Jul 31, 2003 10.30 10.31 10.10 10.14 1,256,700 -0.11(-1.07%)
Jul 30, 2003 10.41 10.42 10.22 10.26 387,600 -0.15(-1.49%)
Jul 29, 2003 10.40 10.50 10.35 10.41 862,300 +0.05(+0.53%)
Jul 28, 2003 10.35 10.36 10.26 10.36 1,250,300 +0.03(+0.29%)
Jul 25, 2003 10.45 10.45 10.29 10.32 826,300 -0.12(-1.20%)
Jul 24, 2003 10.57 10.62 10.41 10.45 1,074,700 -0.15(-1.42%)
Jul 23, 2003 10.60 10.71 10.54 10.60 950,400 -0.07(-0.66%)
Jul 22, 2003 10.64 10.73 10.57 10.67 971,300 +0.11(+1.04%)
Jul 21, 2003 10.57 10.64 10.55 10.56 817,800 -0.00(-0.05%)
Jul 18, 2003 10.52 10.60 10.51 10.56 866,100 +0.08(+0.81%)
Jul 17, 2003 10.51 10.55 10.38 10.48 900,400 -0.08(-0.76%)
Jul 16, 2003 10.58 10.66 10.48 10.56 736,100 -0.09(-0.85%)
Jul 15, 2003 10.43 10.69 10.38 10.65 756,700 +0.25(+2.40%)
Jul 14, 2003 10.30 10.43 10.29 10.40 849,200 +0.22(+2.21%)
Jul 11, 2003 10.21 10.27 10.12 10.18 426,700 -0.03(-0.29%)
Jul 10, 2003 10.30 10.32 10.15 10.21 454,600 -0.23(-2.20%)
Jul 09, 2003 10.34 10.52 10.32 10.44 638,100 +0.10(+0.97%)
Jul 08, 2003 10.19 10.35 10.13 10.34 1,100,300 +0.11(+1.08%)
Jul 07, 2003 10.18 10.26 10.13 10.22 913,400 +0.17(+1.74%)
Jul 03, 2003 9.960 10.07 9.865 10.05 464,200 +0.10(+0.95%)
Jul 02, 2003 9.945 10.06 9.910 9.955 1,255,200 +0.05(+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.