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 +0.22 (+1.44%)
Official Closing 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 (%)
Feb 28, 2020 4.224 4.425 4.205 4.421 128,529,848 +0.01(+0.17%)
Feb 27, 2020 4.384 4.585 4.278 4.414 114,394,728 -0.17(-3.74%)
Feb 26, 2020 4.691 4.786 4.549 4.585 112,937,416 -0.10(-2.11%)
Feb 25, 2020 4.823 4.859 4.611 4.684 72,225,112 -0.09(-1.99%)
Feb 24, 2020 4.801 4.852 4.644 4.779 104,867,264 -0.35(-6.77%)
Feb 21, 2020 5.177 5.181 5.075 5.126 61,957,648 -0.14(-2.57%)
Feb 20, 2020 5.396 5.455 5.250 5.261 58,715,768 -0.18(-3.29%)
Feb 19, 2020 5.396 5.459 5.382 5.440 44,360,160 +0.12(+2.27%)
Feb 18, 2020 5.232 5.367 5.228 5.320 56,805,468 -0.03(-0.55%)
Feb 14, 2020 5.418 5.426 5.325 5.349 38,886,792 +0.00(+0.07%)
Feb 13, 2020 5.448 5.448 5.320 5.345 60,083,940 -0.11(-1.94%)
Feb 12, 2020 5.411 5.488 5.411 5.451 66,166,416 +0.04(+0.67%)
Feb 11, 2020 5.382 5.433 5.345 5.415 72,279,320 +0.15(+2.92%)
Feb 10, 2020 5.280 5.294 5.199 5.261 79,521,208 -0.07(-1.23%)
Feb 07, 2020 5.385 5.393 5.219 5.327 108,356,088 -0.02(-0.34%)
Feb 06, 2020 5.418 5.473 5.283 5.345 285,738,208 +0.07(+1.39%)
Feb 05, 2020 5.364 5.375 5.232 5.272 90,280,280 +0.02(+0.42%)
Feb 04, 2020 5.269 5.378 5.243 5.250 65,662,308 +0.06(+1.20%)
Feb 03, 2020 5.203 5.269 5.159 5.188 36,621,004 +0.03(+0.64%)
Jan 31, 2020 5.188 5.210 5.120 5.155 47,737,648 -0.14(-2.62%)
Jan 30, 2020 5.119 5.301 5.119 5.294 55,614,872 +0.04(+0.83%)
Jan 29, 2020 5.353 5.360 5.232 5.250 46,619,896 -0.05(-0.90%)
Jan 28, 2020 5.276 5.371 5.236 5.298 50,691,368 +0.11(+2.04%)
Jan 27, 2020 5.174 5.228 5.152 5.192 58,116,804 -0.20(-3.79%)
Jan 24, 2020 5.462 5.462 5.314 5.396 54,417,804 -0.05(-0.94%)
Jan 23, 2020 5.345 5.459 5.276 5.448 55,274,600 +0.05(+0.95%)
Jan 22, 2020 5.411 5.429 5.371 5.396 30,505,142 +0.00(+0.00%)
Jan 21, 2020 5.517 5.517 5.382 5.396 49,903,948 -0.14(-2.57%)
Jan 17, 2020 5.484 5.557 5.462 5.539 51,966,288 +0.10(+1.81%)
Jan 16, 2020 5.466 5.466 5.382 5.440 46,499,920 +0.01(+0.13%)
Jan 15, 2020 5.546 5.565 5.422 5.433 51,617,540 -0.18(-3.25%)
Jan 14, 2020 5.623 5.638 5.555 5.616 34,274,600 -0.04(-0.71%)
Jan 13, 2020 5.678 5.696 5.623 5.656 52,473,048 -0.06(-1.02%)
Jan 10, 2020 5.758 5.800 5.700 5.714 27,641,072 -0.04(-0.70%)
Jan 09, 2020 5.744 5.795 5.700 5.755 36,600,228 +0.02(+0.32%)
Jan 08, 2020 5.835 5.853 5.707 5.736 61,675,736 -0.13(-2.24%)
Jan 07, 2020 5.853 5.882 5.806 5.868 30,867,426 -0.06(-0.99%)
Jan 06, 2020 5.787 5.955 5.787 5.926 45,473,728 +0.08(+1.44%)
Jan 03, 2020 5.908 5.952 5.835 5.842 48,341,700 -0.10(-1.72%)
Jan 02, 2020 5.860 5.948 5.839 5.944 37,674,064 +0.12(+2.07%)
Dec 31, 2019 5.765 5.835 5.755 5.824 18,070,934 +0.01(+0.25%)
Dec 30, 2019 5.879 5.886 5.802 5.809 24,923,800 -0.01(-0.13%)
Dec 27, 2019 5.875 5.890 5.817 5.817 27,403,776 -0.08(-1.30%)
Dec 26, 2019 5.860 5.893 5.839 5.893 24,956,732 +0.09(+1.64%)
Dec 24, 2019 5.795 5.835 5.769 5.798 7,870,744 -0.00(-0.06%)
Dec 23, 2019 5.733 5.806 5.718 5.802 34,720,276 +0.12(+2.06%)
Dec 20, 2019 5.714 5.758 5.681 5.685 38,957,132 -0.11(-1.89%)
Dec 19, 2019 5.784 5.828 5.776 5.795 28,980,648 -0.01(-0.13%)
Dec 18, 2019 5.692 5.839 5.689 5.802 59,787,976 +0.15(+2.58%)
Dec 17, 2019 5.612 5.700 5.601 5.656 34,508,100 +0.03(+0.58%)
Dec 16, 2019 5.557 5.703 5.557 5.623 56,343,244 +0.03(+0.52%)
Dec 13, 2019 5.652 5.747 5.554 5.594 84,853,888 -0.27(-4.67%)
Dec 12, 2019 5.769 5.890 5.765 5.868 35,657,732 +0.13(+2.23%)
Dec 11, 2019 5.747 5.773 5.711 5.740 41,002,120 +0.04(+0.77%)
Dec 10, 2019 5.692 5.700 5.649 5.696 31,353,082 +0.01(+0.19%)
Dec 09, 2019 5.583 5.716 5.583 5.685 36,089,644 +0.02(+0.32%)
Dec 06, 2019 5.616 5.696 5.607 5.667 32,887,596 +0.11(+1.91%)
Dec 05, 2019 5.484 5.623 5.470 5.561 53,477,784 +0.14(+2.56%)
Dec 04, 2019 5.437 5.470 5.407 5.422 50,192,340 +0.06(+1.09%)
Dec 03, 2019 5.371 5.404 5.316 5.364 32,512,470 -0.02(-0.34%)
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.