Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

13.50 -0.09 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Nov 30, 2005 2.491 2.542 2.487 2.528 20,917,910 +0.01(+0.54%)
Nov 29, 2005 2.481 2.531 2.476 2.514 28,132,136 +0.06(+2.64%)
Nov 28, 2005 2.543 2.552 2.444 2.450 35,349,036 -0.08(-3.19%)
Nov 25, 2005 2.524 2.541 2.514 2.530 6,966,842 -0.00(-0.18%)
Nov 23, 2005 2.516 2.546 2.489 2.535 18,129,836 +0.02(+0.86%)
Nov 22, 2005 2.430 2.525 2.395 2.513 25,329,352 +0.07(+2.74%)
Nov 21, 2005 2.430 2.455 2.417 2.446 18,085,708 +0.02(+0.71%)
Nov 18, 2005 2.447 2.447 2.398 2.429 17,027,978 -0.01(-0.46%)
Nov 17, 2005 2.440 2.475 2.423 2.440 23,015,986 +0.04(+1.52%)
Nov 16, 2005 2.337 2.409 2.324 2.404 15,280,251 +0.08(+3.24%)
Nov 15, 2005 2.312 2.393 2.312 2.328 17,298,094 +0.01(+0.32%)
Nov 14, 2005 2.300 2.355 2.294 2.321 13,671,592 -0.01(-0.56%)
Nov 11, 2005 2.359 2.352 2.289 2.334 33,464,912 -0.04(-1.55%)
Nov 10, 2005 2.432 2.433 2.341 2.370 43,789,480 -0.08(-3.34%)
Nov 09, 2005 2.472 2.483 2.408 2.452 26,301,502 +0.01(+0.35%)
Nov 08, 2005 2.386 2.463 2.352 2.444 26,556,908 +0.06(+2.43%)
Nov 07, 2005 2.450 2.458 2.376 2.386 28,105,392 -0.04(-1.85%)
Nov 04, 2005 2.503 2.518 2.394 2.430 35,053,512 -0.07(-2.98%)
Nov 03, 2005 2.462 2.526 2.451 2.505 32,181,196 +0.09(+3.86%)
Nov 02, 2005 2.401 2.418 2.384 2.412 30,954,978 +0.01(+0.48%)
Nov 01, 2005 2.412 2.426 2.357 2.401 36,786,532 +0.01(+0.47%)
Oct 31, 2005 2.354 2.393 2.350 2.389 19,947,100 +0.06(+2.57%)
Oct 28, 2005 2.294 2.337 2.276 2.329 24,184,704 +0.06(+2.57%)
Oct 27, 2005 2.363 2.375 2.256 2.271 28,061,264 -0.09(-3.97%)
Oct 26, 2005 2.350 2.410 2.339 2.365 18,496,230 +0.00(+0.02%)
Oct 25, 2005 2.363 2.408 2.337 2.365 28,497,194 +0.00(+0.16%)
Oct 24, 2005 2.281 2.366 2.278 2.361 22,287,210 +0.09(+4.05%)
Oct 21, 2005 2.212 2.273 2.209 2.269 38,594,436 +0.06(+2.93%)
Oct 20, 2005 2.337 2.352 2.170 2.204 40,784,776 -0.14(-6.13%)
Oct 19, 2005 2.283 2.351 2.226 2.348 35,307,584 +0.07(+2.87%)
Oct 18, 2005 2.412 2.430 2.282 2.283 34,652,352 -0.09(-3.71%)
Oct 17, 2005 2.369 2.388 2.353 2.371 21,328,432 +0.04(+1.93%)
Oct 14, 2005 2.356 2.362 2.266 2.326 33,946,308 -0.01(-0.64%)
Oct 13, 2005 2.332 2.358 2.262 2.341 42,325,240 -0.05(-2.00%)
Oct 12, 2005 2.440 2.445 2.367 2.389 37,239,844 -0.02(-0.92%)
Oct 11, 2005 2.401 2.430 2.387 2.411 35,328,976 +0.05(+2.14%)
Oct 10, 2005 2.419 2.420 2.347 2.360 25,350,748 -0.03(-1.19%)
Oct 07, 2005 2.332 2.436 2.344 2.389 42,773,204 +0.09(+4.11%)
Oct 06, 2005 2.300 2.389 2.243 2.294 59,917,520 -0.11(-4.68%)
Oct 05, 2005 2.538 2.538 2.407 2.407 43,451,164 -0.14(-5.48%)
Oct 04, 2005 2.699 2.705 2.546 2.546 33,808,576 -0.15(-5.65%)
Oct 03, 2005 2.683 2.719 2.679 2.699 24,219,472 +0.03(+0.97%)
Sep 30, 2005 2.705 2.709 2.655 2.673 30,196,782 -0.04(-1.39%)
Sep 29, 2005 2.765 2.774 2.696 2.711 36,433,508 -0.03(-1.19%)
Sep 28, 2005 2.707 2.758 2.698 2.743 25,610,166 +0.08(+2.98%)
Sep 27, 2005 2.632 2.670 2.611 2.664 16,745,828 +0.01(+0.38%)
Sep 26, 2005 2.587 2.661 2.556 2.654 34,656,364 +0.01(+0.23%)
Sep 23, 2005 2.648 2.691 2.643 2.648 21,069,014 -0.02(-0.85%)
Sep 22, 2005 2.755 2.755 2.638 2.671 29,980,154 -0.07(-2.51%)
Sep 21, 2005 2.655 2.746 2.654 2.740 30,811,896 +0.12(+4.78%)
Sep 20, 2005 2.619 2.633 2.599 2.615 22,523,894 -0.00(-0.10%)
Sep 19, 2005 2.576 2.626 2.574 2.617 18,818,498 +0.05(+1.94%)
Sep 16, 2005 2.536 2.576 2.531 2.568 15,393,913 +0.03(+1.33%)
Sep 15, 2005 2.519 2.538 2.509 2.534 19,975,180 +0.05(+2.06%)
Sep 14, 2005 2.460 2.487 2.444 2.483 15,875,307 +0.04(+1.53%)
Sep 13, 2005 2.485 2.493 2.442 2.445 14,493,974 -0.04(-1.58%)
Sep 12, 2005 2.539 2.539 2.469 2.485 20,879,132 +0.00(+0.09%)
Sep 09, 2005 2.402 2.494 2.396 2.482 16,904,956 +0.10(+3.99%)
Sep 08, 2005 2.378 2.398 2.361 2.387 16,061,179 +0.03(+1.43%)
Sep 07, 2005 2.400 2.406 2.344 2.353 15,232,111 -0.04(-1.47%)
Sep 06, 2005 2.374 2.396 2.342 2.389 17,997,454 +0.05(+2.19%)
Sep 02, 2005 2.324 2.343 2.313 2.337 16,434,259 +0.01(+0.24%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.