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

11.37 +0.22 (+2.02%)
Streaming Delayed Price Updated: 12:18 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.621 4.780 4.589 4.726 1,648,430 +0.12(+2.63%)
Jan 30, 2003 4.637 4.685 4.561 4.605 2,102,467 -0.00(-0.07%)
Jan 29, 2003 4.388 4.637 4.360 4.608 2,736,611 +0.24(+5.55%)
Jan 28, 2003 4.404 4.408 4.318 4.366 1,713,853 -0.01(-0.15%)
Jan 27, 2003 4.271 4.430 4.255 4.373 2,351,606 -0.05(-1.08%)
Jan 24, 2003 4.621 4.621 4.392 4.420 1,632,428 -0.30(-6.28%)
Jan 23, 2003 4.758 4.780 4.659 4.717 1,322,102 +0.00(+0.00%)
Jan 22, 2003 4.876 4.876 4.691 4.717 2,999,871 -0.28(-5.55%)
Jan 21, 2003 5.035 5.077 4.962 4.994 2,233,940 -0.14(-2.79%)
Jan 17, 2003 5.462 5.466 5.137 5.137 4,017,609 -0.45(-8.04%)
Jan 16, 2003 5.571 5.705 5.545 5.587 2,087,405 +0.03(+0.57%)
Jan 15, 2003 5.619 5.619 5.498 5.555 1,785,081 -0.16(-2.84%)
Jan 14, 2003 5.721 5.721 5.609 5.717 1,889,255 +0.12(+2.11%)
Jan 13, 2003 5.577 5.625 5.513 5.600 1,247,423 +0.01(+0.11%)
Jan 10, 2003 5.482 5.625 5.482 5.593 2,165,536 +0.24(+4.53%)
Jan 09, 2003 5.201 5.402 5.179 5.351 1,521,351 +0.23(+4.55%)
Jan 08, 2003 5.131 5.243 5.090 5.118 746,790 -0.10(-1.89%)
Jan 07, 2003 5.131 5.239 5.115 5.217 1,852,543 +0.01(+0.12%)
Jan 06, 2003 5.019 5.252 5.019 5.211 2,967,866 +0.40(+8.28%)
Jan 03, 2003 4.882 4.908 4.790 4.812 1,253,855 +0.00(+0.00%)
Jan 02, 2003 4.822 4.828 4.761 4.812 1,057,587 +0.05(+1.07%)
Dec 31, 2002 4.685 4.774 4.685 4.761 752,438 +0.07(+1.49%)
Dec 30, 2002 4.704 4.790 4.653 4.691 1,174,626 -0.02(-0.47%)
Dec 27, 2002 4.777 4.841 4.685 4.714 1,036,721 -0.08(-1.73%)
Dec 26, 2002 4.886 4.886 4.780 4.796 596,491 -0.16(-3.28%)
Dec 24, 2002 4.949 5.045 4.940 4.959 140,572 -0.03(-0.51%)
Dec 23, 2002 5.093 5.115 4.940 4.984 1,813,634 -0.12(-2.43%)
Dec 20, 2002 5.131 5.179 4.991 5.109 5,991,270 +0.22(+4.57%)
Dec 19, 2002 4.583 4.917 4.548 4.886 4,127,902 +0.32(+6.98%)
Dec 18, 2002 4.541 4.567 4.401 4.567 2,604,668 +0.13(+3.02%)
Dec 17, 2002 4.449 4.541 4.420 4.433 2,478,372 +0.02(+0.43%)
Dec 16, 2002 4.318 4.436 4.315 4.414 1,129,913 +0.19(+4.53%)
Dec 13, 2002 4.239 4.350 4.210 4.223 915,289 +0.00(+0.00%)
Dec 12, 2002 4.223 4.350 4.178 4.223 1,644,351 +0.06(+1.53%)
Dec 11, 2002 4.111 4.191 4.060 4.159 1,589,127 +0.09(+2.27%)
Dec 10, 2002 4.111 4.124 4.009 4.067 828,529 -0.03(-0.62%)
Dec 09, 2002 4.070 4.143 4.032 4.092 2,013,981 -0.13(-3.02%)
Dec 06, 2002 4.111 4.223 4.111 4.220 3,094,946 +0.17(+4.17%)
Dec 05, 2002 4.153 4.153 4.038 4.051 1,525,273 -0.13(-3.05%)
Dec 04, 2002 4.207 4.239 4.175 4.178 1,065,745 -0.09(-2.16%)
Dec 03, 2002 4.232 4.299 4.223 4.271 1,730,170 -0.06(-1.47%)
Dec 02, 2002 4.286 4.350 4.223 4.334 2,237,077 +0.16(+3.82%)
Nov 29, 2002 4.156 4.200 4.146 4.175 598,374 +0.02(+0.46%)
Nov 27, 2002 4.124 4.181 4.108 4.156 1,524,645 +0.05(+1.32%)
Nov 26, 2002 4.255 4.255 4.079 4.102 1,808,457 -0.20(-4.67%)
Nov 25, 2002 4.510 4.510 4.296 4.302 1,539,707 -0.14(-3.09%)
Nov 22, 2002 4.366 4.494 4.366 4.439 1,092,887 -0.10(-2.11%)
Nov 21, 2002 4.510 4.589 4.462 4.535 1,496,091 +0.07(+1.64%)
Nov 20, 2002 4.302 4.519 4.271 4.462 1,539,863 +0.13(+2.94%)
Nov 19, 2002 4.395 4.395 4.255 4.334 1,650,156 -0.06(-1.38%)
Nov 18, 2002 4.373 4.443 4.302 4.395 1,471,146 +0.09(+2.00%)
Nov 15, 2002 4.191 4.328 4.178 4.309 1,065,432 +0.11(+2.74%)
Nov 14, 2002 4.067 4.220 3.984 4.194 1,830,578 +0.13(+3.22%)
Nov 13, 2002 3.984 4.095 3.936 4.063 1,268,603 -0.02(-0.47%)
Nov 12, 2002 4.089 4.143 4.016 4.083 1,474,441 -0.12(-2.81%)
Nov 11, 2002 4.223 4.350 4.159 4.200 871,360 +0.13(+3.21%)
Nov 08, 2002 4.223 4.283 4.063 4.070 1,107,635 -0.01(-0.31%)
Nov 07, 2002 3.984 4.105 3.920 4.083 1,252,757 +0.08(+1.91%)
Nov 06, 2002 4.073 4.073 3.888 4.006 1,084,101 -0.08(-2.03%)
Nov 05, 2002 4.137 4.194 4.070 4.089 1,101,045 -0.07(-1.61%)
Nov 04, 2002 4.414 4.541 4.133 4.156 2,897,266 -0.13(-3.05%)
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.