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

11.01 -0.18 (-1.61%)
Streaming Delayed Price Updated: 3:18 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 6.567 6.576 6.439 6.468 1,971,202 -0.07(-1.07%)
Jul 30, 2003 6.640 6.643 6.519 6.538 607,971 -0.10(-1.49%)
Jul 29, 2003 6.630 6.694 6.598 6.637 1,352,564 +0.04(+0.53%)
Jul 28, 2003 6.598 6.605 6.538 6.602 1,961,163 +0.02(+0.29%)
Jul 25, 2003 6.662 6.662 6.557 6.582 1,296,096 -0.08(-1.20%)
Jul 24, 2003 6.742 6.771 6.640 6.662 1,685,725 -0.10(-1.42%)
Jul 23, 2003 6.758 6.831 6.720 6.758 1,490,754 -0.04(-0.66%)
Jul 22, 2003 6.783 6.841 6.742 6.802 1,523,537 +0.07(+1.04%)
Jul 21, 2003 6.742 6.783 6.726 6.732 1,282,764 -0.00(-0.05%)
Jul 18, 2003 6.707 6.755 6.700 6.736 1,358,525 +0.05(+0.81%)
Jul 17, 2003 6.700 6.726 6.618 6.681 1,412,326 -0.05(-0.76%)
Jul 16, 2003 6.745 6.796 6.681 6.732 1,154,613 -0.06(-0.85%)
Jul 15, 2003 6.646 6.815 6.618 6.790 1,186,925 +0.16(+2.40%)
Jul 14, 2003 6.567 6.646 6.557 6.630 1,332,016 +0.14(+2.21%)
Jul 11, 2003 6.512 6.547 6.452 6.487 669,302 -0.02(-0.29%)
Jul 10, 2003 6.570 6.579 6.474 6.506 713,064 -0.15(-2.20%)
Jul 09, 2003 6.592 6.704 6.582 6.653 1,000,894 +0.06(+0.97%)
Jul 08, 2003 6.496 6.595 6.458 6.589 1,725,880 +0.07(+1.08%)
Jul 07, 2003 6.487 6.538 6.458 6.519 1,432,717 +0.11(+1.74%)
Jul 03, 2003 6.350 6.420 6.289 6.407 728,123 +0.06(+0.95%)
Jul 02, 2003 6.340 6.417 6.318 6.347 1,968,849 +0.03(+0.50%)
Jul 01, 2003 6.245 6.343 6.213 6.315 1,272,882 +0.02(+0.25%)
Jun 30, 2003 6.181 6.299 6.111 6.299 1,020,501 +0.19(+3.19%)
Jun 27, 2003 6.050 6.152 6.041 6.104 895,174 +0.06(+1.06%)
Jun 26, 2003 6.088 6.114 6.009 6.041 1,411,542 -0.13(-2.07%)
Jun 25, 2003 6.108 6.261 6.108 6.168 2,381,379 +0.04(+0.62%)
Jun 24, 2003 6.031 6.162 6.031 6.130 1,306,292 +0.09(+1.48%)
Jun 23, 2003 6.203 6.203 6.025 6.041 1,686,039 -0.08(-1.35%)
Jun 20, 2003 6.280 6.296 6.072 6.123 1,628,316 -0.28(-4.33%)
Jun 19, 2003 6.468 6.487 6.388 6.401 715,260 -0.07(-1.03%)
Jun 18, 2003 6.557 6.582 6.366 6.468 974,699 -0.15(-2.26%)
Jun 17, 2003 6.602 6.675 6.589 6.618 775,493 -0.01(-0.14%)
Jun 16, 2003 6.694 6.723 6.573 6.627 708,672 -0.04(-0.53%)
Jun 13, 2003 6.582 6.678 6.487 6.662 1,012,188 +0.13(+1.95%)
Jun 12, 2003 6.468 6.551 6.449 6.535 1,095,949 +0.03(+0.44%)
Jun 11, 2003 6.324 6.522 6.286 6.506 1,531,536 +0.13(+2.05%)
Jun 10, 2003 6.503 6.567 6.321 6.375 1,634,904 -0.12(-1.86%)
Jun 09, 2003 6.630 6.630 6.474 6.496 530,798 -0.07(-1.12%)
Jun 06, 2003 6.646 6.736 6.541 6.570 1,977,006 +0.08(+1.18%)
Jun 05, 2003 6.465 6.573 6.382 6.493 1,162,142 +0.11(+1.65%)
Jun 04, 2003 6.264 6.452 6.248 6.388 1,655,766 +0.26(+4.16%)
Jun 03, 2003 6.114 6.146 6.047 6.133 858,156 -0.02(-0.31%)
Jun 02, 2003 6.168 6.210 6.057 6.152 1,083,714 +0.05(+0.78%)
May 30, 2003 6.159 6.168 6.050 6.104 991,483 -0.06(-0.93%)
May 29, 2003 6.248 6.296 6.152 6.162 1,161,514 +0.00(+0.00%)
May 28, 2003 6.123 6.178 6.108 6.162 1,187,866 +0.12(+1.95%)
May 27, 2003 5.926 6.104 5.868 6.044 2,877,513 -0.15(-2.47%)
May 23, 2003 6.168 6.248 6.152 6.197 1,116,967 -0.02(-0.26%)
May 22, 2003 6.146 6.261 6.088 6.213 982,228 +0.12(+1.94%)
May 21, 2003 6.072 6.120 5.977 6.095 2,596,271 +0.04(+0.68%)
May 20, 2003 5.929 6.053 5.910 6.053 1,402,131 +0.02(+0.26%)
May 19, 2003 6.136 6.184 6.009 6.037 1,071,950 -0.26(-4.10%)
May 16, 2003 6.375 6.382 6.120 6.296 2,044,454 +0.00(+0.05%)
May 15, 2003 6.369 6.391 6.241 6.292 1,562,751 -0.13(-2.03%)
May 14, 2003 6.449 6.471 6.350 6.423 1,594,906 +0.02(+0.25%)
May 13, 2003 6.426 6.509 6.375 6.407 3,675,123 +0.06(+0.90%)
May 12, 2003 6.152 6.423 6.152 6.350 1,770,113 +0.12(+2.00%)
May 09, 2003 6.088 6.273 6.063 6.225 2,608,349 +0.25(+4.22%)
May 08, 2003 6.066 6.079 5.970 5.974 2,324,598 -0.09(-1.47%)
May 07, 2003 5.993 6.088 5.961 6.063 1,974,182 +0.15(+2.53%)
May 06, 2003 5.897 5.993 5.897 5.913 1,317,585 +0.00(+0.00%)
May 05, 2003 5.916 5.955 5.872 5.913 1,210,767 -0.02(-0.38%)
May 02, 2003 5.897 5.993 5.888 5.935 1,939,360 +0.08(+1.42%)
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.