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

12.67 USD +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 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%)
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.