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 )

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 (%)
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%)
Jun 01, 2020 2.808 2.874 2.783 2.848 56,391,552 +0.07(+2.36%)
May 29, 2020 2.753 2.819 2.695 2.783 78,620,344 +0.00(+0.13%)
May 28, 2020 2.848 2.865 2.764 2.779 61,324,068 -0.08(-2.81%)
May 27, 2020 2.856 2.877 2.728 2.859 70,138,032 +0.08(+3.02%)
May 26, 2020 2.830 2.834 2.743 2.775 78,790,888 +0.20(+7.79%)
May 22, 2020 2.535 2.600 2.487 2.575 63,486,020 -0.04(-1.67%)
May 21, 2020 2.637 2.675 2.564 2.619 66,242,616 +0.07(+2.72%)
May 20, 2020 2.531 2.600 2.527 2.549 67,130,480 +0.10(+4.02%)
May 19, 2020 2.502 2.516 2.447 2.451 79,184,120 -0.04(-1.75%)
May 18, 2020 2.425 2.502 2.389 2.495 108,885,544 +0.27(+12.13%)
May 15, 2020 2.279 2.381 2.225 2.225 81,018,200 +0.02(+0.99%)
May 14, 2020 2.163 2.217 2.093 2.203 144,381,040 -0.03(-1.31%)
May 13, 2020 2.360 2.360 2.221 2.232 66,522,876 -0.12(-5.26%)
May 12, 2020 2.465 2.480 2.352 2.356 68,359,360 -0.04(-1.52%)
May 11, 2020 2.458 2.504 2.389 2.392 71,593,632 -0.11(-4.37%)
May 08, 2020 2.371 2.509 2.363 2.502 73,521,368 +0.19(+8.37%)
May 07, 2020 2.290 2.360 2.272 2.309 88,345,088 +0.00(+0.00%)
May 06, 2020 2.403 2.436 2.301 2.309 70,814,184 -0.15(-5.94%)
May 05, 2020 2.484 2.540 2.433 2.454 75,299,344 +0.07(+2.91%)
May 04, 2020 2.352 2.414 2.334 2.385 54,502,956 -0.01(-0.46%)
May 01, 2020 2.462 2.462 2.325 2.396 57,190,172 -0.12(-4.92%)
Apr 30, 2020 2.553 2.586 2.491 2.520 89,654,928 -0.08(-3.22%)
Apr 29, 2020 2.465 2.633 2.465 2.604 105,326,192 +0.21(+8.84%)
Apr 28, 2020 2.287 2.400 2.243 2.392 111,270,096 +0.24(+10.99%)
Apr 27, 2020 2.094 2.155 2.044 2.155 66,489,904 +0.12(+6.01%)
Apr 24, 2020 2.173 2.199 1.979 2.033 149,553,152 -0.23(-10.30%)
Apr 23, 2020 2.328 2.371 2.245 2.267 84,682,128 -0.01(-0.47%)
Apr 22, 2020 2.224 2.292 2.220 2.278 89,828,760 +0.10(+4.79%)
Apr 21, 2020 2.155 2.195 2.123 2.173 101,348,088 -0.08(-3.51%)
Apr 20, 2020 2.166 2.321 2.152 2.252 139,538,384 -0.06(-2.79%)
Apr 17, 2020 2.252 2.321 2.188 2.317 101,163,848 +0.11(+5.05%)
Apr 16, 2020 2.299 2.299 2.173 2.206 56,124,244 -0.05(-2.38%)
Apr 15, 2020 2.260 2.321 2.224 2.260 70,678,792 -0.14(-5.84%)
Apr 14, 2020 2.429 2.472 2.353 2.400 69,533,712 -0.01(-0.45%)
Apr 13, 2020 2.400 2.418 2.317 2.411 81,196,160 -0.00(-0.15%)
Apr 09, 2020 2.547 2.680 2.364 2.414 148,502,624 -0.03(-1.32%)
Apr 08, 2020 2.299 2.493 2.299 2.446 88,246,368 +0.18(+7.75%)
Apr 07, 2020 2.393 2.407 2.267 2.270 115,375,544 +0.06(+2.93%)
Apr 06, 2020 2.138 2.220 2.105 2.206 107,957,472 +0.14(+6.60%)
Apr 03, 2020 2.188 2.213 2.005 2.069 105,512,648 -0.02(-0.86%)
Apr 02, 2020 2.087 2.306 2.037 2.087 169,378,976 +0.14(+7.39%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.