Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 4.747 4.783 4.629 4.675 29,417,216 -0.01(-0.15%)
Dec 28, 2018 4.675 4.736 4.614 4.683 45,970,332 +0.09(+2.00%)
Dec 27, 2018 4.505 4.591 4.447 4.591 39,426,028 +0.03(+0.63%)
Dec 26, 2018 4.304 4.566 4.265 4.562 75,786,272 +0.22(+5.12%)
Dec 24, 2018 4.404 4.480 4.336 4.340 21,366,164 -0.10(-2.26%)
Dec 21, 2018 4.483 4.596 4.404 4.440 59,161,856 -0.08(-1.67%)
Dec 20, 2018 4.508 4.612 4.455 4.516 68,608,928 -0.03(-0.63%)
Dec 19, 2018 4.537 4.756 4.519 4.544 94,907,960 -0.08(-1.63%)
Dec 18, 2018 4.738 4.756 4.612 4.620 63,427,628 -0.11(-2.42%)
Dec 17, 2018 4.803 4.896 4.731 4.734 47,859,904 -0.07(-1.49%)
Dec 14, 2018 4.803 4.898 4.785 4.806 34,890,196 -0.08(-1.69%)
Dec 13, 2018 4.842 4.910 4.831 4.889 36,286,468 +0.01(+0.15%)
Dec 12, 2018 4.942 5.007 4.871 4.881 59,671,900 +0.06(+1.26%)
Dec 11, 2018 4.957 4.957 4.749 4.820 56,226,436 -0.03(-0.67%)
Dec 10, 2018 4.885 4.928 4.810 4.853 65,346,016 -0.25(-4.99%)
Dec 07, 2018 5.190 5.296 5.072 5.107 61,919,020 +0.04(+0.71%)
Dec 06, 2018 5.036 5.086 4.928 5.072 76,775,736 -0.19(-3.61%)
Dec 04, 2018 5.409 5.439 5.226 5.262 63,268,748 -0.13(-2.46%)
Dec 03, 2018 5.434 5.480 5.341 5.394 64,523,356 +0.17(+3.30%)
Nov 30, 2018 5.154 5.258 5.086 5.222 45,822,952 +0.08(+1.61%)
Nov 29, 2018 5.125 5.204 5.077 5.140 59,136,896 -0.02(-0.42%)
Nov 28, 2018 5.204 5.226 5.000 5.161 65,868,096 -0.00(-0.07%)
Nov 27, 2018 4.996 5.208 4.985 5.165 68,478,016 +0.24(+4.96%)
Nov 26, 2018 5.014 5.057 4.878 4.921 73,816,544 -0.05(-1.08%)
Nov 23, 2018 4.957 5.032 4.924 4.975 75,731,064 -0.16(-3.13%)
Nov 21, 2018 5.135 5.135 5.135 0 +0.14(+2.79%)
Nov 20, 2018 5.178 5.214 4.985 4.996 71,218,800 -0.31(-5.86%)
Nov 19, 2018 5.339 5.339 5.203 5.307 63,490,000 -0.00(-0.07%)
Nov 16, 2018 5.264 5.352 5.205 5.311 56,370,280 +0.11(+2.06%)
Nov 15, 2018 5.100 5.234 5.100 5.203 54,040,468 +0.11(+2.25%)
Nov 14, 2018 5.110 5.143 5.000 5.089 76,644,352 +0.12(+2.45%)
Nov 13, 2018 5.071 5.146 4.935 4.967 117,502,024 -0.29(-5.57%)
Nov 12, 2018 5.428 5.436 5.260 5.260 50,778,820 -0.08(-1.47%)
Nov 09, 2018 5.343 5.375 5.189 5.339 78,805,624 +0.00(+0.00%)
Nov 08, 2018 5.532 5.539 5.321 5.339 73,104,264 -0.22(-3.92%)
Nov 07, 2018 5.675 5.686 5.453 5.557 71,916,248 -0.11(-2.02%)
Nov 06, 2018 5.729 5.900 5.629 5.671 67,338,496 -0.20(-3.35%)
Nov 05, 2018 5.818 5.875 5.757 5.868 58,554,152 +0.10(+1.80%)
Nov 02, 2018 5.761 5.889 5.670 5.764 56,419,532 -0.01(-0.12%)
Nov 01, 2018 5.889 5.900 5.693 5.772 64,447,668 -0.04(-0.62%)
Oct 31, 2018 5.875 5.900 5.679 5.807 83,908,752 -0.06(-0.98%)
Oct 30, 2018 5.618 5.882 5.561 5.864 115,478,240 +0.30(+5.46%)
Oct 29, 2018 5.961 6.018 5.486 5.561 167,885,040 -0.24(-4.19%)
Oct 26, 2018 5.600 5.825 5.512 5.804 114,451,960 +0.24(+4.30%)
Oct 25, 2018 5.503 5.661 5.393 5.564 83,117,344 +0.16(+3.04%)
Oct 24, 2018 5.671 5.739 5.396 5.400 80,221,952 -0.22(-3.94%)
Oct 23, 2018 5.575 5.661 5.507 5.621 81,761,776 -0.11(-1.93%)
Oct 22, 2018 5.664 5.747 5.600 5.732 57,715,080 +0.20(+3.55%)
Oct 19, 2018 5.564 5.614 5.511 5.536 74,987,448 +0.06(+1.04%)
Oct 18, 2018 5.682 5.693 5.475 5.478 72,363,744 -0.26(-4.55%)
Oct 17, 2018 5.618 5.761 5.618 5.739 78,545,488 +0.03(+0.50%)
Oct 16, 2018 5.650 5.711 5.591 5.711 75,501,032 +0.20(+3.70%)
Oct 15, 2018 5.493 5.543 5.411 5.507 93,733,264 +0.02(+0.39%)
Oct 12, 2018 5.425 5.496 5.386 5.486 72,557,744 +0.18(+3.30%)
Oct 11, 2018 5.478 5.575 5.257 5.311 144,800,784 -0.09(-1.59%)
Oct 10, 2018 5.557 5.571 5.378 5.396 125,654,328 -0.35(-6.09%)
Oct 09, 2018 5.529 5.750 5.439 5.747 128,667,704 +0.25(+4.55%)
Oct 08, 2018 5.579 5.607 5.375 5.496 228,854,576 +0.53(+10.57%)
Oct 05, 2018 4.946 5.057 4.882 4.971 121,790,872 +0.08(+1.61%)
Oct 04, 2018 4.807 5.014 4.739 4.892 121,381,112 +0.05(+1.03%)
Oct 03, 2018 5.110 5.114 4.799 4.842 199,299,536 +0.14(+2.96%)
Oct 02, 2018 4.574 4.739 4.517 4.703 148,203,968 +0.39(+8.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.