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

11.69 +0.55 (+4.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.194 4.264 4.191 4.261 1,449,339 +0.11(+2.77%)
Feb 27, 2003 4.175 4.175 4.092 4.146 2,449,819 +0.02(+0.54%)
Feb 26, 2003 4.229 4.293 4.111 4.124 1,227,655 -0.07(-1.75%)
Feb 25, 2003 4.223 4.235 4.178 4.197 2,886,283 -0.16(-3.66%)
Feb 24, 2003 4.436 4.478 4.334 4.357 1,117,989 -0.08(-1.87%)
Feb 21, 2003 4.417 4.446 4.369 4.439 1,192,041 +0.04(+0.87%)
Feb 20, 2003 4.478 4.478 4.325 4.401 1,832,932 -0.07(-1.57%)
Feb 19, 2003 4.462 4.506 4.392 4.471 764,205 -0.08(-1.75%)
Feb 18, 2003 4.398 4.551 4.376 4.551 1,388,152 +0.15(+3.48%)
Feb 14, 2003 4.408 4.484 4.350 4.398 600,413 +0.01(+0.15%)
Feb 13, 2003 4.471 4.478 4.382 4.392 807,193 -0.17(-3.77%)
Feb 12, 2003 4.500 4.608 4.484 4.564 700,037 +0.01(+0.14%)
Feb 11, 2003 4.621 4.694 4.475 4.557 884,068 +0.03(+0.70%)
Feb 10, 2003 4.398 4.567 4.395 4.526 1,526,057 +0.13(+2.90%)
Feb 07, 2003 4.541 4.605 4.382 4.398 1,273,152 -0.02(-0.50%)
Feb 06, 2003 4.398 4.462 4.366 4.420 2,714,176 -0.15(-3.28%)
Feb 05, 2003 4.621 4.717 4.567 4.570 1,249,619 -0.06(-1.31%)
Feb 04, 2003 4.637 4.663 4.589 4.631 891,756 -0.15(-3.20%)
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.