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 UNCHANGED
Streaming Delayed 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 (%)
Sep 29, 2006 3.076 3.147 3.075 3.135 31,639,626 +0.02(+0.50%)
Sep 28, 2006 3.090 3.149 3.059 3.119 58,200,544 +0.06(+2.09%)
Sep 27, 2006 2.973 3.057 2.936 3.055 56,368,572 +0.10(+3.35%)
Sep 26, 2006 2.905 2.982 2.887 2.956 49,292,080 +0.08(+2.90%)
Sep 25, 2006 2.823 2.877 2.759 2.872 58,938,684 +0.01(+0.20%)
Sep 22, 2006 2.890 2.895 2.834 2.867 32,436,602 -0.01(-0.43%)
Sep 21, 2006 2.883 2.942 2.846 2.879 61,875,188 -0.00(-0.14%)
Sep 20, 2006 2.984 3.021 2.866 2.883 58,998,856 -0.12(-3.84%)
Sep 19, 2006 3.075 3.085 2.978 2.998 37,436,416 -0.08(-2.69%)
Sep 18, 2006 3.025 3.094 2.990 3.081 36,885,484 +0.12(+3.99%)
Sep 15, 2006 3.011 3.019 2.925 2.963 52,814,280 -0.04(-1.22%)
Sep 14, 2006 3.099 3.101 2.984 3.000 45,979,820 -0.08(-2.62%)
Sep 13, 2006 3.008 3.117 2.976 3.081 41,216,696 +0.10(+3.44%)
Sep 12, 2006 3.029 3.045 2.955 2.978 34,901,072 -0.01(-0.24%)
Sep 11, 2006 3.068 3.079 2.956 2.985 70,780,976 -0.15(-4.67%)
Sep 08, 2006 3.194 3.208 3.116 3.132 29,344,982 -0.08(-2.50%)
Sep 07, 2006 3.216 3.243 3.183 3.212 25,303,946 -0.02(-0.56%)
Sep 06, 2006 3.347 3.375 3.213 3.230 40,778,092 -0.15(-4.52%)
Sep 05, 2006 3.394 3.409 3.365 3.383 22,729,824 -0.01(-0.23%)
Sep 01, 2006 3.353 3.410 3.326 3.391 18,100,418 +0.04(+1.14%)
Aug 31, 2006 3.373 3.374 3.321 3.353 18,591,172 +0.01(+0.18%)
Aug 30, 2006 3.359 3.377 3.293 3.347 21,526,340 -0.01(-0.33%)
Aug 29, 2006 3.378 3.394 3.320 3.358 22,720,464 -0.01(-0.24%)
Aug 28, 2006 3.360 3.382 3.348 3.366 18,660,708 -0.03(-0.79%)
Aug 25, 2006 3.369 3.410 3.351 3.393 22,136,106 +0.02(+0.72%)
Aug 24, 2006 3.336 3.383 3.280 3.369 30,664,804 +0.03(+0.85%)
Aug 23, 2006 3.428 3.473 3.338 3.340 29,819,690 -0.12(-3.54%)
Aug 22, 2006 3.464 3.489 3.435 3.463 19,377,450 -0.00(-0.03%)
Aug 21, 2006 3.439 3.492 3.391 3.464 13,933,685 +0.00(+0.08%)
Aug 18, 2006 3.413 3.465 3.387 3.461 21,093,084 +0.03(+0.86%)
Aug 17, 2006 3.477 3.482 3.396 3.432 39,031,700 -0.06(-1.73%)
Aug 16, 2006 3.537 3.544 3.486 3.492 25,333,364 +0.00(+0.12%)
Aug 15, 2006 3.468 3.535 3.451 3.488 25,818,770 +0.05(+1.57%)
Aug 14, 2006 3.486 3.503 3.427 3.434 27,074,406 -0.09(-2.56%)
Aug 11, 2006 3.562 3.565 3.498 3.525 18,986,986 -0.03(-0.72%)
Aug 10, 2006 3.533 3.551 3.479 3.550 22,555,988 +0.01(+0.34%)
Aug 09, 2006 3.573 3.603 3.530 3.538 29,357,016 -0.00(-0.07%)
Aug 08, 2006 3.530 3.578 3.520 3.541 19,346,694 +0.01(+0.31%)
Aug 07, 2006 3.524 3.569 3.491 3.530 16,868,852 +0.03(+0.79%)
Aug 04, 2006 3.567 3.589 3.473 3.502 27,649,404 -0.03(-0.84%)
Aug 03, 2006 3.469 3.552 3.460 3.532 25,333,364 +0.02(+0.46%)
Aug 02, 2006 3.463 3.521 3.462 3.516 34,601,536 +0.08(+2.33%)
Aug 01, 2006 3.398 3.439 3.361 3.436 22,510,522 +0.00(+0.00%)
Jul 31, 2006 3.433 3.453 3.405 3.436 19,850,820 -0.03(-0.91%)
Jul 28, 2006 3.387 3.468 3.386 3.467 25,253,132 +0.08(+2.36%)
Jul 27, 2006 3.406 3.459 3.379 3.387 43,456,516 +0.02(+0.61%)
Jul 26, 2006 3.316 3.401 3.280 3.366 34,374,212 +0.03(+1.04%)
Jul 25, 2006 3.305 3.358 3.263 3.332 26,412,490 +0.03(+0.79%)
Jul 24, 2006 3.205 3.322 3.188 3.305 36,478,976 +0.14(+4.47%)
Jul 21, 2006 3.212 3.232 3.146 3.164 26,457,954 -0.04(-1.20%)
Jul 20, 2006 3.323 3.327 3.197 3.203 29,764,864 -0.09(-2.74%)
Jul 19, 2006 3.205 3.313 3.203 3.293 45,382,092 +0.08(+2.44%)
Jul 18, 2006 3.253 3.285 3.148 3.214 50,899,404 -0.00(-0.05%)
Jul 17, 2006 3.301 3.328 3.187 3.216 50,566,436 -0.13(-4.01%)
Jul 14, 2006 3.328 3.354 3.273 3.350 33,244,274 +0.09(+2.74%)
Jul 13, 2006 3.292 3.309 3.249 3.261 34,878,340 -0.06(-1.84%)
Jul 12, 2006 3.350 3.397 3.317 3.321 41,941,460 -0.03(-0.84%)
Jul 11, 2006 3.257 3.357 3.230 3.350 29,082,890 +0.08(+2.60%)
Jul 10, 2006 3.289 3.308 3.229 3.265 21,177,328 +0.00(+0.11%)
Jul 07, 2006 3.332 3.352 3.249 3.261 28,117,426 -0.05(-1.48%)
Jul 06, 2006 3.300 3.336 3.276 3.310 32,556,950 +0.03(+0.96%)
Jul 05, 2006 3.242 3.315 3.210 3.278 42,017,680 -0.07(-2.15%)
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.