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 )

15.02 -0.21 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2020 2.803 2.869 2.743 2.832 77,244,520 +0.00(+0.13%)
May 28, 2020 2.899 2.916 2.814 2.829 60,250,920 -0.08(-2.81%)
May 27, 2020 2.906 2.929 2.777 2.910 68,910,640 +0.09(+3.02%)
May 26, 2020 2.880 2.884 2.791 2.825 77,412,072 +0.20(+7.79%)
May 22, 2020 2.580 2.647 2.532 2.621 62,375,036 -0.04(-1.67%)
May 21, 2020 2.684 2.723 2.610 2.665 65,083,392 +0.07(+2.72%)
May 20, 2020 2.576 2.647 2.572 2.595 65,955,716 +0.10(+4.02%)
May 19, 2020 2.546 2.561 2.491 2.494 77,798,424 -0.04(-1.75%)
May 18, 2020 2.468 2.546 2.431 2.539 106,980,080 +0.27(+12.13%)
May 15, 2020 2.320 2.424 2.264 2.264 79,600,416 +0.02(+0.99%)
May 14, 2020 2.201 2.257 2.131 2.242 141,854,432 -0.03(-1.31%)
May 13, 2020 2.402 2.402 2.261 2.272 65,358,752 -0.13(-5.26%)
May 12, 2020 2.509 2.524 2.394 2.398 67,163,096 -0.04(-1.52%)
May 11, 2020 2.502 2.548 2.431 2.435 70,340,768 -0.11(-4.37%)
May 08, 2020 2.413 2.554 2.405 2.546 72,234,776 +0.20(+8.37%)
May 07, 2020 2.331 2.402 2.313 2.350 86,799,080 +0.00(+0.00%)
May 06, 2020 2.446 2.480 2.342 2.350 69,574,960 -0.15(-5.94%)
May 05, 2020 2.528 2.585 2.476 2.498 73,981,632 +0.07(+2.90%)
May 04, 2020 2.394 2.457 2.376 2.428 53,549,176 -0.01(-0.46%)
May 01, 2020 2.506 2.506 2.366 2.439 56,189,368 -0.13(-4.92%)
Apr 30, 2020 2.598 2.632 2.535 2.565 88,086,000 -0.09(-3.22%)
Apr 29, 2020 2.509 2.680 2.509 2.650 103,483,024 +0.22(+8.84%)
Apr 28, 2020 2.327 2.442 2.283 2.435 109,322,904 +0.24(+10.99%)
Apr 27, 2020 2.132 2.194 2.081 2.194 65,326,360 +0.12(+6.01%)
Apr 24, 2020 2.212 2.238 2.015 2.070 146,936,032 -0.24(-10.30%)
Apr 23, 2020 2.369 2.413 2.285 2.307 83,200,232 -0.01(-0.47%)
Apr 22, 2020 2.263 2.333 2.260 2.318 88,256,792 +0.11(+4.79%)
Apr 21, 2020 2.194 2.234 2.161 2.212 99,574,544 -0.08(-3.51%)
Apr 20, 2020 2.205 2.362 2.190 2.293 137,096,528 -0.07(-2.79%)
Apr 17, 2020 2.293 2.362 2.227 2.358 99,393,528 +0.11(+5.05%)
Apr 16, 2020 2.340 2.340 2.212 2.245 55,142,096 -0.05(-2.38%)
Apr 15, 2020 2.300 2.362 2.263 2.300 69,441,944 -0.14(-5.84%)
Apr 14, 2020 2.472 2.516 2.395 2.443 68,316,904 -0.01(-0.45%)
Apr 13, 2020 2.443 2.461 2.358 2.454 79,775,256 -0.00(-0.15%)
Apr 09, 2020 2.592 2.728 2.406 2.457 145,903,888 -0.03(-1.32%)
Apr 08, 2020 2.340 2.538 2.340 2.490 86,702,096 +0.18(+7.75%)
Apr 07, 2020 2.435 2.450 2.307 2.311 113,356,528 +0.07(+2.93%)
Apr 06, 2020 2.176 2.260 2.143 2.245 106,068,264 +0.14(+6.60%)
Apr 03, 2020 2.227 2.252 2.040 2.106 103,666,224 -0.02(-0.86%)
Apr 02, 2020 2.124 2.347 2.073 2.124 166,414,912 +0.15(+7.39%)
Apr 01, 2020 1.894 2.022 1.879 1.978 73,473,824 -0.03(-1.64%)
Mar 31, 2020 1.945 2.091 1.945 2.011 101,243,648 +0.10(+5.36%)
Mar 30, 2020 1.883 1.938 1.783 1.909 70,730,960 +0.01(+0.58%)
Mar 27, 2020 1.956 1.964 1.887 1.898 96,259,632 -0.23(-10.67%)
Mar 26, 2020 2.183 2.251 2.037 2.124 112,929,400 +0.00(+0.17%)
Mar 25, 2020 1.982 2.212 1.905 2.121 133,633,216 +0.14(+6.81%)
Mar 24, 2020 1.850 2.004 1.799 1.985 112,071,464 +0.35(+21.75%)
Mar 23, 2020 1.686 1.788 1.627 1.631 97,998,632 -0.14(-8.04%)
Mar 20, 2020 1.953 1.971 1.726 1.773 104,548,216 -0.08(-4.15%)
Mar 19, 2020 1.609 1.868 1.499 1.850 153,999,920 +0.27(+17.40%)
Mar 18, 2020 1.667 1.762 1.466 1.576 134,030,072 -0.40(-20.19%)
Mar 17, 2020 1.978 2.070 1.879 1.974 141,911,296 +0.05(+2.86%)
Mar 16, 2020 1.974 2.179 1.876 1.920 96,469,112 -0.49(-20.21%)
Mar 13, 2020 2.446 2.464 2.035 2.406 163,570,080 +0.41(+20.73%)
Mar 12, 2020 2.102 2.154 1.766 1.993 236,759,856 -0.51(-20.44%)
Mar 11, 2020 2.750 2.841 2.428 2.505 152,378,256 -0.42(-14.48%)
Mar 10, 2020 3.108 3.134 2.684 2.929 149,690,720 +0.27(+10.33%)
Mar 09, 2020 2.761 3.020 2.574 2.655 261,847,488 -1.19(-30.99%)
Mar 06, 2020 3.912 3.973 3.756 3.847 142,427,312 -0.45(-10.39%)
Mar 05, 2020 4.391 4.406 4.135 4.293 116,308,536 -0.22(-4.79%)
Mar 04, 2020 4.552 4.552 4.424 4.508 65,365,044 +0.06(+1.40%)
Mar 03, 2020 4.574 4.721 4.384 4.446 102,177,384 -0.12(-2.64%)
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.