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

15.34 +0.89 (+6.16%)
Official Closing Price Updated: 4:10 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.