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

11.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.881 5.977 5.853 5.913 1,973,398 +0.20(+3.46%)
Apr 29, 2003 5.703 5.824 5.680 5.715 2,174,173 +0.13(+2.34%)
Apr 28, 2003 5.451 5.626 5.435 5.585 1,346,447 +0.09(+1.57%)
Apr 25, 2003 5.508 5.543 5.467 5.499 1,083,243 -0.03(-0.58%)
Apr 24, 2003 5.559 5.566 5.499 5.531 1,939,047 -0.06(-1.03%)
Apr 23, 2003 5.473 5.642 5.403 5.588 3,540,698 +0.14(+2.57%)
Apr 22, 2003 5.403 5.467 5.339 5.448 2,071,433 +0.02(+0.35%)
Apr 21, 2003 5.435 5.457 5.390 5.429 587,580 -0.01(-0.12%)
Apr 17, 2003 5.387 5.451 5.339 5.435 3,406,900 +0.17(+3.27%)
Apr 16, 2003 5.250 5.292 5.196 5.263 4,329,681 +0.04(+0.67%)
Apr 15, 2003 5.059 5.228 5.059 5.228 1,791,759 +0.16(+3.21%)
Apr 14, 2003 5.011 5.097 5.011 5.065 1,928,224 +0.05(+1.08%)
Apr 11, 2003 5.005 5.052 4.970 5.011 1,489,656 +0.09(+1.88%)
Apr 10, 2003 4.985 5.100 4.919 4.919 1,664,550 -0.07(-1.34%)
Apr 09, 2003 5.024 5.052 4.931 4.985 1,953,791 +0.01(+0.13%)
Apr 08, 2003 5.276 5.292 4.970 4.979 3,534,424 -0.28(-5.33%)
Apr 07, 2003 5.518 5.531 5.244 5.260 2,842,848 -0.08(-1.49%)
Apr 04, 2003 5.307 5.381 5.256 5.339 1,569,338 +0.07(+1.33%)
Apr 03, 2003 5.244 5.374 5.234 5.269 1,745,644 +0.09(+1.66%)
Apr 02, 2003 5.212 5.260 5.167 5.183 1,404,640 +0.11(+2.26%)
Apr 01, 2003 4.896 5.068 4.896 5.068 691,105 +0.24(+4.95%)
Mar 31, 2003 4.839 4.871 4.791 4.829 1,289,665 -0.04(-0.85%)
Mar 28, 2003 4.766 4.954 4.756 4.871 1,515,694 +0.10(+2.00%)
Mar 27, 2003 4.711 4.781 4.638 4.775 2,135,116 +0.01(+0.13%)
Mar 26, 2003 4.893 4.893 4.766 4.769 3,329,414 -0.12(-2.54%)
Mar 25, 2003 4.813 4.922 4.778 4.893 1,082,930 -0.03(-0.65%)
Mar 24, 2003 5.033 5.033 4.829 4.925 686,242 -0.12(-2.34%)
Mar 21, 2003 5.084 5.097 4.957 5.043 1,268,647 +0.07(+1.41%)
Mar 20, 2003 4.874 4.982 4.794 4.973 1,545,340 +0.06(+1.30%)
Mar 19, 2003 4.871 4.950 4.845 4.909 1,454,050 +0.03(+0.59%)
Mar 18, 2003 4.804 4.896 4.711 4.880 1,984,849 +0.15(+3.10%)
Mar 17, 2003 4.686 4.839 4.635 4.734 1,141,280 -0.04(-0.93%)
Mar 14, 2003 4.893 4.893 4.708 4.778 1,221,904 -0.01(-0.20%)
Mar 13, 2003 4.766 4.845 4.568 4.788 3,447,996 +0.09(+1.83%)
Mar 12, 2003 4.526 4.721 4.511 4.702 2,480,041 +0.19(+4.31%)
Mar 11, 2003 4.291 4.593 4.278 4.507 1,995,985 +0.20(+4.74%)
Mar 10, 2003 4.310 4.373 4.259 4.303 2,112,686 -0.10(-2.24%)
Mar 07, 2003 4.208 4.434 4.208 4.402 1,587,220 +0.13(+2.98%)
Mar 06, 2003 4.160 4.287 4.160 4.275 1,498,910 +0.13(+3.15%)
Mar 05, 2003 4.176 4.176 4.112 4.144 2,494,001 -0.07(-1.66%)
Mar 04, 2003 4.303 4.303 4.198 4.214 739,730 -0.09(-2.00%)
Mar 03, 2003 4.326 4.351 4.259 4.300 676,047 +0.04(+0.90%)
Feb 28, 2003 4.195 4.265 4.192 4.262 1,449,030 +0.11(+2.77%)
Feb 27, 2003 4.176 4.176 4.093 4.147 2,449,298 +0.02(+0.54%)
Feb 26, 2003 4.230 4.294 4.112 4.125 1,227,394 -0.07(-1.75%)
Feb 25, 2003 4.224 4.236 4.179 4.198 2,885,670 -0.16(-3.66%)
Feb 24, 2003 4.437 4.479 4.335 4.358 1,117,752 -0.08(-1.87%)
Feb 21, 2003 4.418 4.447 4.370 4.440 1,191,787 +0.04(+0.87%)
Feb 20, 2003 4.479 4.479 4.326 4.402 1,832,542 -0.07(-1.57%)
Feb 19, 2003 4.463 4.507 4.393 4.472 764,042 -0.08(-1.75%)
Feb 18, 2003 4.399 4.552 4.377 4.552 1,387,857 +0.15(+3.48%)
Feb 14, 2003 4.409 4.485 4.351 4.399 600,285 +0.01(+0.15%)
Feb 13, 2003 4.472 4.479 4.383 4.393 807,021 -0.17(-3.77%)
Feb 12, 2003 4.501 4.609 4.485 4.565 699,889 +0.01(+0.14%)
Feb 11, 2003 4.622 4.695 4.475 4.558 883,880 +0.03(+0.70%)
Feb 10, 2003 4.399 4.568 4.396 4.526 1,525,733 +0.13(+2.90%)
Feb 07, 2003 4.542 4.606 4.383 4.399 1,272,882 -0.02(-0.50%)
Feb 06, 2003 4.399 4.463 4.367 4.421 2,713,599 -0.15(-3.28%)
Feb 05, 2003 4.622 4.718 4.568 4.571 1,249,353 -0.06(-1.31%)
Feb 04, 2003 4.638 4.664 4.590 4.632 891,566 -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.