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

12.55 -1.27 (-9.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2003 9.240 9.370 9.010 9.180 875,800 -0.10(-1.02%)
Apr 30, 2003 9.225 9.375 9.180 9.275 1,258,100 +0.31(+3.46%)
Apr 29, 2003 8.945 9.135 8.910 8.965 1,386,100 +0.21(+2.34%)
Apr 28, 2003 8.550 8.825 8.525 8.760 858,400 +0.13(+1.57%)
Apr 25, 2003 8.640 8.695 8.575 8.625 690,600 -0.05(-0.58%)
Apr 24, 2003 8.720 8.730 8.625 8.675 1,236,200 -0.09(-1.03%)
Apr 23, 2003 8.585 8.850 8.475 8.765 2,257,300 +0.22(+2.57%)
Apr 22, 2003 8.475 8.575 8.375 8.545 1,320,600 +0.03(+0.35%)
Apr 21, 2003 8.525 8.560 8.455 8.515 374,600 -0.01(-0.12%)
Apr 17, 2003 8.450 8.550 8.375 8.525 2,172,000 +0.27(+3.27%)
Apr 16, 2003 8.235 8.300 8.150 8.255 2,760,300 +0.06(+0.67%)
Apr 15, 2003 7.935 8.200 7.935 8.200 1,142,300 +0.25(+3.21%)
Apr 14, 2003 7.860 7.995 7.860 7.945 1,229,300 +0.08(+1.08%)
Apr 11, 2003 7.850 7.925 7.795 7.860 949,700 +0.15(+1.88%)
Apr 10, 2003 7.820 8.000 7.715 7.715 1,061,200 -0.11(-1.34%)
Apr 09, 2003 7.880 7.925 7.735 7.820 1,245,600 +0.01(+0.13%)
Apr 08, 2003 8.275 8.300 7.795 7.810 2,253,300 -0.44(-5.33%)
Apr 07, 2003 8.655 8.675 8.225 8.250 1,812,400 -0.12(-1.49%)
Apr 04, 2003 8.325 8.440 8.245 8.375 1,000,500 +0.11(+1.33%)
Apr 03, 2003 8.225 8.430 8.210 8.265 1,112,900 +0.13(+1.66%)
Apr 02, 2003 8.175 8.250 8.105 8.130 895,500 +0.18(+2.26%)
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.