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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 28, 2004 0.9909 0.9946 0.9733 0.9759 22,562,674 -0.01(-0.87%)
May 27, 2004 0.9703 0.9853 0.9617 0.9845 33,051,716 +0.03(+3.09%)
May 26, 2004 0.9722 0.9733 0.9550 0.9550 34,523,980 -0.02(-1.58%)
May 25, 2004 0.9722 0.9755 0.9606 0.9703 24,890,750 -0.00(-0.19%)
May 24, 2004 0.9404 0.9722 0.9348 0.9722 45,926,332 +0.06(+6.78%)
May 21, 2004 0.9067 0.9423 0.8858 0.9105 39,638,792 -0.01(-1.22%)
May 20, 2004 0.9554 0.9561 0.9161 0.9217 35,405,200 -0.04(-3.75%)
May 19, 2004 0.9927 0.9927 0.9565 0.9576 29,048,122 +0.00(+0.00%)
May 18, 2004 0.9946 1.008 0.9554 0.9576 23,976,100 -0.01(-1.01%)
May 17, 2004 0.9610 0.9927 0.9610 0.9673 21,894,070 -0.04(-3.76%)
May 14, 2004 1.053 1.066 0.9983 1.005 33,447,530 -0.03(-2.86%)
May 13, 2004 1.013 1.039 1.013 1.035 25,314,644 +0.00(+0.25%)
May 12, 2004 1.045 1.047 1.005 1.032 25,737,200 -0.01(-1.25%)
May 11, 2004 0.9740 1.049 0.9740 1.045 28,827,482 +0.09(+9.39%)
May 10, 2004 0.9591 0.9841 0.9471 0.9554 47,441,388 -0.07(-6.92%)
May 07, 2004 1.028 1.054 1.013 1.026 27,269,638 -0.05(-4.69%)
May 06, 2004 1.151 1.151 1.075 1.077 31,543,348 -0.08(-7.10%)
May 05, 2004 1.146 1.163 1.129 1.159 32,602,416 +0.03(+3.06%)
May 04, 2004 1.120 1.137 1.104 1.125 33,297,762 +0.04(+3.40%)
May 03, 2004 1.085 1.089 1.057 1.088 29,045,448 +0.01(+0.66%)
Apr 30, 2004 1.092 1.092 1.057 1.081 24,611,274 -0.00(-0.07%)
Apr 29, 2004 1.127 1.135 1.054 1.081 47,619,236 -0.05(-4.71%)
Apr 28, 2004 1.187 1.187 1.135 1.135 24,731,622 -0.05(-4.20%)
Apr 27, 2004 1.183 1.200 1.177 1.185 16,820,712 +0.01(+0.57%)
Apr 26, 2004 1.208 1.217 1.168 1.178 14,139,614 -0.02(-1.72%)
Apr 23, 2004 1.184 1.210 1.183 1.198 17,643,094 +0.01(+0.63%)
Apr 22, 2004 1.195 1.195 1.168 1.191 19,804,018 +0.02(+2.08%)
Apr 21, 2004 1.171 1.178 1.155 1.167 21,248,200 -0.02(-1.89%)
Apr 20, 2004 1.219 1.225 1.188 1.189 18,137,860 -0.04(-3.17%)
Apr 19, 2004 1.227 1.238 1.216 1.228 10,074,509 -0.00(-0.18%)
Apr 16, 2004 1.236 1.251 1.227 1.230 14,972,694 -0.01(-0.84%)
Apr 15, 2004 1.253 1.264 1.225 1.241 16,588,038 -0.02(-1.86%)
Apr 14, 2004 1.269 1.280 1.263 1.264 16,743,154 -0.03(-2.00%)
Apr 13, 2004 1.324 1.333 1.290 1.290 17,836,988 -0.02(-1.82%)
Apr 12, 2004 1.296 1.326 1.295 1.314 13,818,685 +0.03(+2.15%)
Apr 08, 2004 1.274 1.296 1.263 1.286 13,465,663 +0.03(+2.02%)
Apr 07, 2004 1.257 1.271 1.255 1.261 7,606,026 -0.01(-0.65%)
Apr 06, 2004 1.253 1.279 1.251 1.269 12,387,875 +0.00(+0.29%)
Apr 05, 2004 1.261 1.274 1.253 1.265 8,953,930 -0.00(-0.18%)
Apr 02, 2004 1.266 1.280 1.250 1.268 14,270,660 +0.01(+0.65%)
Apr 01, 2004 1.260 1.284 1.241 1.259 27,597,254 +0.01(+0.54%)
Mar 31, 2004 1.217 1.258 1.208 1.253 26,447,256 +0.04(+3.72%)
Mar 30, 2004 1.167 1.214 1.165 1.208 20,925,934 +0.05(+4.06%)
Mar 29, 2004 1.170 1.182 1.154 1.161 18,145,882 +0.01(+0.84%)
Mar 26, 2004 1.159 1.174 1.151 1.151 14,134,265 -0.01(-0.71%)
Mar 25, 2004 1.155 1.167 1.150 1.159 13,600,720 -0.03(-2.33%)
Mar 24, 2004 1.187 1.215 1.182 1.187 31,162,244 -0.00(-0.31%)
Mar 23, 2004 1.217 1.230 1.182 1.191 19,616,810 -0.02(-1.49%)
Mar 22, 2004 1.213 1.214 1.198 1.208 16,138,737 -0.01(-1.01%)
Mar 19, 2004 1.257 1.264 1.221 1.221 14,253,277 -0.05(-3.66%)
Mar 18, 2004 1.210 1.275 1.202 1.267 27,541,090 +0.06(+5.22%)
Mar 17, 2004 1.185 1.208 1.185 1.204 19,037,800 +0.02(+1.64%)
Mar 16, 2004 1.191 1.201 1.167 1.185 13,628,802 +0.01(+1.08%)
Mar 15, 2004 1.200 1.200 1.172 1.172 11,065,378 -0.04(-3.12%)
Mar 12, 2004 1.204 1.217 1.193 1.210 12,088,341 +0.04(+3.52%)
Mar 11, 2004 1.196 1.202 1.165 1.169 13,594,034 -0.03(-2.22%)
Mar 10, 2004 1.256 1.265 1.189 1.195 20,451,226 -0.06(-5.13%)
Mar 09, 2004 1.235 1.274 1.235 1.260 25,654,294 +0.02(+1.66%)
Mar 08, 2004 1.253 1.254 1.234 1.240 15,577,111 +0.01(+0.73%)
Mar 05, 2004 1.228 1.241 1.223 1.231 21,773,722 +0.00(+0.34%)
Mar 04, 2004 1.257 1.260 1.221 1.226 9,347,069 -0.03(-2.35%)
Mar 03, 2004 1.253 1.264 1.240 1.256 16,911,642 +0.02(+1.33%)
Mar 02, 2004 1.215 1.251 1.209 1.240 26,963,418 +0.00(+0.39%)
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.