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

14.26 -0.54 (-3.65%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 6.580 6.690 6.575 6.685 923,800 +0.18(+2.77%)
Feb 27, 2003 6.550 6.550 6.420 6.505 1,561,500 +0.04(+0.54%)
Feb 26, 2003 6.635 6.735 6.450 6.470 782,500 -0.12(-1.75%)
Feb 25, 2003 6.625 6.645 6.555 6.585 1,839,700 -0.25(-3.66%)
Feb 24, 2003 6.960 7.025 6.800 6.835 712,600 -0.13(-1.87%)
Feb 21, 2003 6.930 6.975 6.855 6.965 759,800 +0.06(+0.87%)
Feb 20, 2003 7.025 7.025 6.785 6.905 1,168,300 -0.11(-1.57%)
Feb 19, 2003 7.000 7.070 6.890 7.015 487,100 -0.12(-1.75%)
Feb 18, 2003 6.900 7.140 6.865 7.140 884,800 +0.24(+3.48%)
Feb 14, 2003 6.915 7.035 6.825 6.900 382,700 +0.01(+0.15%)
Feb 13, 2003 7.015 7.025 6.875 6.890 514,500 -0.27(-3.77%)
Feb 12, 2003 7.060 7.230 7.035 7.160 446,200 +0.01(+0.14%)
Feb 11, 2003 7.250 7.365 7.020 7.150 563,500 +0.05(+0.70%)
Feb 10, 2003 6.900 7.165 6.895 7.100 972,700 +0.20(+2.90%)
Feb 07, 2003 7.125 7.225 6.875 6.900 811,500 -0.03(-0.50%)
Feb 06, 2003 6.900 7.000 6.850 6.935 1,730,000 -0.24(-3.28%)
Feb 05, 2003 7.250 7.400 7.165 7.170 796,500 -0.09(-1.31%)
Feb 04, 2003 7.275 7.315 7.200 7.265 568,400 -0.24(-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.