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

13.10 USD +0.46 (+3.64%)
Streaming Delayed Price Updated: 12:50 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 11.90 11.90 11.66 11.75 1,091,700 -0.13(-1.14%)
Oct 30, 2003 12.12 12.12 11.79 11.88 566,700 -0.20(-1.65%)
Oct 29, 2003 12.20 12.32 12.09 12.09 840,600 -0.11(-0.90%)
Oct 28, 2003 11.95 12.20 11.93 12.20 1,517,500 +0.42(+3.57%)
Oct 27, 2003 11.94 11.97 11.74 11.78 920,800 -0.05(-0.46%)
Oct 24, 2003 11.70 12.00 11.67 11.83 1,106,400 +0.03(+0.25%)
Oct 23, 2003 11.82 11.85 11.61 11.80 756,600 -0.20(-1.67%)
Oct 22, 2003 12.24 12.24 11.95 12.00 1,004,400 -0.25(-2.04%)
Oct 21, 2003 12.25 12.32 12.20 12.25 1,197,500 +0.09(+0.70%)
Oct 20, 2003 12.19 12.19 12.07 12.16 663,500 -0.04(-0.29%)
Oct 17, 2003 12.25 12.34 12.15 12.20 1,354,000 -0.08(-0.61%)
Oct 16, 2003 12.60 12.60 12.22 12.28 1,259,300 -0.32(-2.58%)
Oct 15, 2003 12.74 12.82 12.46 12.60 725,900 -0.07(-0.55%)
Oct 14, 2003 12.96 12.96 12.67 12.67 859,700 -0.28(-2.16%)
Oct 13, 2003 12.68 12.98 12.72 12.95 857,400 +0.27(+2.17%)
Oct 10, 2003 12.68 12.70 12.59 12.68 453,700 -0.04(-0.28%)
Oct 09, 2003 12.65 12.89 12.60 12.71 1,164,900 +0.06(+0.43%)
Oct 08, 2003 12.64 12.64 12.56 12.65 653,800 +0.24(+1.93%)
Oct 07, 2003 12.48 12.50 12.36 12.41 520,900 -0.07(-0.52%)
Oct 06, 2003 12.33 12.53 12.27 12.48 892,900 +0.12(+1.01%)
Oct 03, 2003 12.32 12.46 12.20 12.36 1,556,400 +0.21(+1.69%)
Oct 02, 2003 11.64 12.19 11.62 12.15 2,352,200 +0.54(+4.70%)
Oct 01, 2003 11.57 11.63 11.50 11.61 1,630,700 +0.14(+1.22%)
Sep 30, 2003 11.29 11.50 11.10 11.46 1,066,000 +0.20(+1.73%)
Sep 29, 2003 11.21 11.27 11.02 11.27 899,000 +0.09(+0.85%)
Sep 26, 2003 11.04 11.18 11.03 11.18 1,368,500 +0.06(+0.54%)
Sep 25, 2003 11.37 11.37 11.04 11.12 1,353,100 -0.11(-0.94%)
Sep 24, 2003 11.14 11.32 11.13 11.22 1,757,700 +0.23(+2.05%)
Sep 23, 2003 11.24 11.29 10.93 10.99 1,530,200 -0.25(-2.22%)
Sep 22, 2003 11.31 11.34 11.19 11.24 919,900 -0.25(-2.17%)
Sep 19, 2003 11.70 11.70 11.35 11.49 927,300 -0.06(-0.48%)
Sep 18, 2003 11.68 11.74 11.48 11.55 1,717,100 +0.08(+0.65%)
Sep 17, 2003 11.65 11.68 11.40 11.47 1,000,800 -0.12(-1.08%)
Sep 16, 2003 11.61 11.69 11.56 11.60 712,800 +0.03(+0.22%)
Sep 15, 2003 11.83 11.89 11.53 11.57 1,409,200 -0.23(-1.95%)
Sep 12, 2003 11.97 12.02 11.80 11.80 703,000 -0.14(-1.21%)
Sep 11, 2003 11.93 12.04 11.88 11.95 1,296,300 +0.10(+0.89%)
Sep 10, 2003 11.54 11.95 11.46 11.85 893,800 +0.20(+1.72%)
Sep 09, 2003 11.92 11.92 11.57 11.64 684,400 -0.37(-3.04%)
Sep 08, 2003 12.21 12.37 12.01 12.01 898,900 -0.03(-0.25%)
Sep 05, 2003 11.82 12.21 11.82 12.04 1,635,000 +0.17(+1.43%)
Sep 04, 2003 11.53 11.89 11.52 11.87 1,795,900 +0.50(+4.44%)
Sep 03, 2003 10.98 11.39 10.98 11.37 1,875,900 +0.39(+3.55%)
Sep 02, 2003 10.98 11.01 10.91 10.97 1,361,500 -0.08(-0.68%)
Aug 29, 2003 10.87 11.11 10.81 11.05 1,082,200 +0.10(+0.91%)
Aug 28, 2003 10.87 11.03 10.71 10.95 1,143,900 +0.21(+1.96%)
Aug 27, 2003 10.47 10.79 10.47 10.74 896,600 +0.34(+3.27%)
Aug 26, 2003 10.27 10.50 10.25 10.40 781,000 +0.08(+0.78%)
Aug 25, 2003 10.47 10.47 10.28 10.32 435,900 -0.15(-1.43%)
Aug 22, 2003 10.43 10.47 10.35 10.47 610,900 +0.12(+1.16%)
Aug 21, 2003 10.35 10.45 10.29 10.35 865,100 +0.01(+0.10%)
Aug 20, 2003 10.30 10.49 10.18 10.34 966,000 -0.04(-0.43%)
Aug 19, 2003 10.55 10.56 10.29 10.38 923,800 -0.14(-1.33%)
Aug 18, 2003 10.53 10.71 10.53 10.53 1,086,600 +0.12(+1.10%)
Aug 15, 2003 10.35 10.53 10.32 10.41 620,900 -0.26(-2.44%)
Aug 14, 2003 10.36 10.68 10.35 10.67 983,100 +0.37(+3.59%)
Aug 13, 2003 10.28 10.38 10.20 10.30 447,200 +0.03(+0.24%)
Aug 12, 2003 10.34 10.41 10.19 10.28 389,800 -0.04(-0.39%)
Aug 11, 2003 10.32 10.40 10.26 10.31 468,600 -0.02(-0.19%)
Aug 08, 2003 10.18 10.36 10.16 10.34 755,100 +0.29(+2.84%)
Aug 07, 2003 9.525 10.10 9.525 10.05 1,038,300 +0.52(+5.46%)
Aug 06, 2003 9.675 9.725 9.475 9.530 471,800 -0.23(-2.31%)
Aug 05, 2003 9.450 9.755 9.450 9.755 1,002,200 +0.38(+4.05%)
Aug 04, 2003 9.495 9.495 9.200 9.375 1,255,300 -0.21(-2.19%)
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.