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

15.90 +0.48 (+3.11%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 23, 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%)
Jul 01, 2003 9.795 9.950 9.745 9.905 811,500 +0.02(+0.25%)
Jun 30, 2003 9.695 9.880 9.585 9.880 650,600 +0.31(+3.19%)
Jun 27, 2003 9.490 9.650 9.475 9.575 570,700 +0.10(+1.06%)
Jun 26, 2003 9.550 9.590 9.425 9.475 899,900 -0.20(-2.07%)
Jun 25, 2003 9.580 9.820 9.580 9.675 1,518,200 +0.06(+0.62%)
Jun 24, 2003 9.460 9.665 9.460 9.615 832,800 +0.14(+1.48%)
Jun 23, 2003 9.730 9.730 9.450 9.475 1,074,900 -0.13(-1.35%)
Jun 20, 2003 9.850 9.875 9.525 9.605 1,038,100 -0.43(-4.33%)
Jun 19, 2003 10.14 10.18 10.02 10.04 456,000 -0.11(-1.03%)
Jun 18, 2003 10.29 10.32 9.985 10.14 621,400 -0.24(-2.26%)
Jun 17, 2003 10.36 10.47 10.34 10.38 494,400 -0.01(-0.14%)
Jun 16, 2003 10.50 10.54 10.31 10.39 451,800 -0.05(-0.53%)
Jun 13, 2003 10.32 10.47 10.18 10.45 645,300 +0.20(+1.95%)
Jun 12, 2003 10.14 10.28 10.12 10.25 698,700 +0.04(+0.44%)
Jun 11, 2003 9.920 10.23 9.860 10.21 976,400 +0.21(+2.05%)
Jun 10, 2003 10.20 10.30 9.915 10.00 1,042,300 -0.19(-1.86%)
Jun 09, 2003 10.40 10.40 10.15 10.19 338,400 -0.12(-1.12%)
Jun 06, 2003 10.43 10.56 10.26 10.30 1,260,400 +0.12(+1.18%)
Jun 05, 2003 10.14 10.31 10.01 10.19 740,900 +0.17(+1.65%)
Jun 04, 2003 9.825 10.12 9.800 10.02 1,055,600 +0.40(+4.16%)
Jun 03, 2003 9.590 9.640 9.485 9.620 547,100 -0.03(-0.31%)
Jun 02, 2003 9.675 9.740 9.500 9.650 690,900 +0.08(+0.78%)
May 30, 2003 9.660 9.675 9.490 9.575 632,100 -0.09(-0.93%)
May 29, 2003 9.800 9.875 9.650 9.665 740,500 +0.00(+0.00%)
May 28, 2003 9.605 9.690 9.580 9.665 757,300 +0.18(+1.95%)
May 27, 2003 9.295 9.575 9.205 9.480 1,834,500 -0.24(-2.47%)
May 23, 2003 9.675 9.800 9.650 9.720 712,100 -0.02(-0.26%)
May 22, 2003 9.640 9.820 9.550 9.745 626,200 +0.18(+1.94%)
May 21, 2003 9.525 9.600 9.375 9.560 1,655,200 +0.07(+0.68%)
May 20, 2003 9.300 9.495 9.270 9.495 893,900 +0.02(+0.26%)
May 19, 2003 9.625 9.700 9.425 9.470 683,400 -0.40(-4.10%)
May 16, 2003 10.00 10.01 9.600 9.875 1,303,400 +0.01(+0.05%)
May 15, 2003 9.990 10.03 9.790 9.870 996,300 -0.21(-2.03%)
May 14, 2003 10.12 10.15 9.960 10.07 1,016,800 +0.02(+0.25%)
May 13, 2003 10.08 10.21 10.00 10.05 2,343,000 +0.09(+0.90%)
May 12, 2003 9.650 10.07 9.650 9.960 1,128,500 +0.20(+2.00%)
May 09, 2003 9.550 9.840 9.510 9.765 1,662,900 +0.40(+4.22%)
May 08, 2003 9.515 9.535 9.365 9.370 1,482,000 -0.14(-1.47%)
May 07, 2003 9.400 9.550 9.350 9.510 1,258,600 +0.23(+2.53%)
May 06, 2003 9.250 9.400 9.250 9.275 840,000 +0.00(+0.00%)
May 05, 2003 9.280 9.340 9.210 9.275 771,900 -0.04(-0.38%)
May 02, 2003 9.250 9.400 9.235 9.310 1,236,400 +0.13(+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.