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 (%)
Aug 31, 2020 3.080 3.091 3.003 3.010 44,825,740 -0.12(-3.88%)
Aug 28, 2020 3.043 3.144 3.025 3.132 52,633,700 +0.12(+3.91%)
Aug 27, 2020 3.039 3.043 2.973 3.014 44,523,064 +0.02(+0.74%)
Aug 26, 2020 3.124 3.124 2.969 2.992 46,083,216 -0.14(-4.36%)
Aug 25, 2020 3.120 3.143 3.069 3.128 26,361,936 +0.01(+0.47%)
Aug 24, 2020 3.087 3.124 3.076 3.113 40,117,836 +0.07(+2.42%)
Aug 21, 2020 3.054 3.058 2.999 3.039 29,993,266 -0.05(-1.55%)
Aug 20, 2020 3.032 3.109 2.984 3.087 75,789,776 -0.05(-1.64%)
Aug 19, 2020 3.194 3.235 3.135 3.139 38,860,664 -0.05(-1.62%)
Aug 18, 2020 3.187 3.249 3.172 3.190 33,816,952 +0.08(+2.48%)
Aug 17, 2020 3.168 3.187 3.073 3.113 45,583,400 -0.06(-1.86%)
Aug 14, 2020 3.190 3.234 3.155 3.172 36,895,788 -0.03(-0.92%)
Aug 13, 2020 3.283 3.316 3.194 3.202 43,027,564 -0.04(-1.14%)
Aug 12, 2020 3.275 3.290 3.192 3.238 45,598,780 +0.00(+0.11%)
Aug 11, 2020 3.338 3.342 3.235 3.235 49,818,844 -0.02(-0.57%)
Aug 10, 2020 3.235 3.257 3.152 3.253 70,667,664 +0.08(+2.44%)
Aug 07, 2020 3.179 3.200 3.143 3.176 36,074,704 -0.10(-3.04%)
Aug 06, 2020 3.305 3.325 3.257 3.275 37,819,708 -0.01(-0.45%)
Aug 05, 2020 3.294 3.345 3.249 3.290 66,049,968 +0.19(+6.06%)
Aug 04, 2020 3.062 3.141 3.036 3.102 84,594,968 +0.01(+0.36%)
Aug 03, 2020 3.179 3.179 3.091 3.091 65,367,936 -0.10(-3.23%)
Jul 31, 2020 3.338 3.367 3.187 3.194 60,986,216 -0.15(-4.52%)
Jul 30, 2020 3.345 3.351 3.268 3.345 52,870,544 -0.07(-2.05%)
Jul 29, 2020 3.397 3.423 3.353 3.415 39,528,416 +0.05(+1.42%)
Jul 28, 2020 3.345 3.397 3.338 3.367 31,326,560 -0.06(-1.72%)
Jul 27, 2020 3.283 3.430 3.257 3.426 44,411,352 +0.11(+3.33%)
Jul 24, 2020 3.308 3.365 3.238 3.316 45,962,712 +0.01(+0.45%)
Jul 23, 2020 3.386 3.395 3.284 3.301 59,576,992 -0.09(-2.67%)
Jul 22, 2020 3.377 3.410 3.352 3.392 57,768,600 +0.04(+1.31%)
Jul 21, 2020 3.322 3.421 3.319 3.348 108,845,512 +0.13(+4.08%)
Jul 20, 2020 3.180 3.242 3.158 3.217 43,261,568 +0.01(+0.46%)
Jul 17, 2020 3.264 3.282 3.191 3.202 54,450,940 -0.02(-0.57%)
Jul 16, 2020 3.246 3.282 3.204 3.220 45,204,108 -0.06(-1.78%)
Jul 15, 2020 3.290 3.311 3.222 3.279 54,033,140 +0.05(+1.47%)
Jul 14, 2020 3.042 3.259 3.022 3.231 63,553,968 +0.12(+3.99%)
Jul 13, 2020 3.151 3.191 3.104 3.107 59,046,940 -0.07(-2.07%)
Jul 10, 2020 3.096 3.177 3.074 3.173 43,460,012 +0.06(+1.99%)
Jul 09, 2020 3.231 3.239 3.093 3.111 56,580,028 -0.08(-2.63%)
Jul 08, 2020 3.144 3.202 3.140 3.195 38,577,184 +0.11(+3.55%)
Jul 07, 2020 3.144 3.184 3.082 3.085 50,560,300 -0.08(-2.42%)
Jul 06, 2020 3.184 3.257 3.122 3.162 64,568,124 +0.07(+2.24%)
Jul 02, 2020 3.107 3.169 3.074 3.093 56,261,468 +0.01(+0.35%)
Jul 01, 2020 3.053 3.140 3.045 3.082 52,754,752 +0.07(+2.18%)
Jun 30, 2020 2.958 3.045 2.914 3.016 44,191,176 -0.00(-0.12%)
Jun 29, 2020 2.987 3.036 2.943 3.020 33,757,860 +0.09(+3.11%)
Jun 26, 2020 3.001 3.011 2.910 2.929 59,155,616 -0.13(-4.40%)
Jun 25, 2020 3.005 3.063 2.958 3.063 46,296,496 +0.07(+2.19%)
Jun 24, 2020 3.136 3.136 2.969 2.998 60,896,540 -0.19(-6.06%)
Jun 23, 2020 3.118 3.264 3.096 3.191 67,804,136 +0.15(+5.04%)
Jun 22, 2020 3.107 3.133 3.023 3.038 53,123,096 -0.03(-0.95%)
Jun 19, 2020 3.155 3.155 3.027 3.067 56,954,636 -0.01(-0.24%)
Jun 18, 2020 3.020 3.111 3.016 3.074 37,847,496 -0.03(-0.94%)
Jun 17, 2020 3.111 3.180 3.063 3.104 45,481,952 -0.01(-0.35%)
Jun 16, 2020 3.209 3.264 3.093 3.115 85,087,064 +0.06(+1.91%)
Jun 15, 2020 2.848 3.111 2.750 3.056 85,687,216 -0.04(-1.18%)
Jun 12, 2020 3.100 3.177 2.974 3.093 92,187,632 +0.14(+4.82%)
Jun 11, 2020 2.991 3.118 2.929 2.950 118,621,096 -0.29(-9.00%)
Jun 10, 2020 3.414 3.414 3.242 3.242 92,642,616 -0.15(-4.31%)
Jun 09, 2020 3.370 3.417 3.341 3.388 80,021,328 -0.16(-4.42%)
Jun 08, 2020 3.406 3.545 3.341 3.545 85,901,144 +0.16(+4.63%)
Jun 05, 2020 3.406 3.434 3.341 3.388 88,019,280 +0.21(+6.54%)
Jun 04, 2020 3.133 3.240 3.067 3.180 102,613,920 -0.02(-0.57%)
Jun 03, 2020 3.198 3.242 3.155 3.198 93,988,768 +0.14(+4.65%)
Jun 02, 2020 2.925 3.063 2.907 3.056 83,452,928 +0.21(+7.30%)
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.