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 )

14.54 -0.63 (-4.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2023 12.41 12.52 12.00 12.06 36,510,812 -0.44(-3.49%)
Jun 29, 2023 12.43 12.52 12.34 12.50 18,432,414 +0.13(+1.06%)
Jun 28, 2023 12.36 12.53 12.30 12.37 21,355,764 -0.05(-0.42%)
Jun 27, 2023 12.68 12.68 12.30 12.42 21,025,380 -0.16(-1.25%)
Jun 26, 2023 12.50 12.68 12.46 12.58 20,154,296 +0.29(+2.34%)
Jun 23, 2023 12.60 12.65 12.27 12.29 26,722,522 -0.51(-4.02%)
Jun 22, 2023 12.83 12.89 12.66 12.81 30,076,614 -0.23(-1.74%)
Jun 21, 2023 12.66 13.09 12.66 13.03 41,732,552 +0.62(+4.99%)
Jun 20, 2023 12.40 12.48 12.15 12.41 30,218,832 +0.29(+2.37%)
Jun 16, 2023 11.94 12.17 11.91 12.13 17,447,750 +0.10(+0.80%)
Jun 15, 2023 12.40 12.44 11.99 12.03 34,853,896 -0.09(-0.72%)
Jun 14, 2023 11.65 12.15 11.63 12.12 39,665,816 +0.54(+4.67%)
Jun 13, 2023 11.59 11.72 11.48 11.58 36,980,056 +0.05(+0.45%)
Jun 12, 2023 11.37 11.58 11.27 11.52 35,797,044 +0.18(+1.60%)
Jun 09, 2023 10.84 11.38 10.82 11.34 37,952,316 +0.50(+4.64%)
Jun 08, 2023 10.77 10.86 10.65 10.84 22,565,314 +0.12(+1.08%)
Jun 07, 2023 10.72 10.79 10.62 10.72 33,888,824 +0.30(+2.85%)
Jun 06, 2023 10.08 10.49 10.06 10.43 25,445,264 +0.25(+2.43%)
Jun 05, 2023 10.27 10.31 10.12 10.18 20,516,398 +0.09(+0.90%)
Jun 02, 2023 10.13 10.20 10.03 10.09 23,763,648 +0.21(+2.17%)
Jun 01, 2023 9.570 9.892 9.546 9.875 22,550,812 +0.36(+3.81%)
May 31, 2023 9.496 9.554 9.455 9.513 19,196,650 -0.16(-1.62%)
May 30, 2023 9.727 9.760 9.546 9.669 20,693,506 -0.20(-2.01%)
May 26, 2023 9.801 9.925 9.719 9.867 15,946,463 +0.18(+1.87%)
May 25, 2023 9.760 9.818 9.624 9.686 20,822,350 -0.18(-1.84%)
May 24, 2023 9.851 9.933 9.702 9.867 18,392,818 +0.15(+1.53%)
May 23, 2023 9.661 9.863 9.575 9.719 16,389,757 +0.20(+2.08%)
May 22, 2023 9.727 9.727 9.504 9.521 16,382,775 -0.13(-1.37%)
May 19, 2023 9.669 9.744 9.616 9.653 18,554,274 +0.00(+0.00%)
May 18, 2023 9.587 9.678 9.488 9.653 22,413,966 -0.03(-0.34%)
May 17, 2023 9.777 9.785 9.603 9.686 27,427,080 -0.02(-0.25%)
May 16, 2023 9.768 10.06 9.698 9.711 38,839,968 +0.07(+0.77%)
May 15, 2023 9.620 9.698 9.472 9.636 29,944,604 -0.14(-1.43%)
May 12, 2023 9.513 9.958 8.771 9.777 40,540,952 +0.45(+4.86%)
May 11, 2023 8.969 9.488 8.874 9.323 47,785,060 +0.16(+1.80%)
May 10, 2023 9.117 9.222 8.993 9.158 25,739,244 +0.08(+0.91%)
May 09, 2023 8.853 9.101 8.845 9.076 17,517,520 +0.12(+1.38%)
May 08, 2023 9.043 9.134 8.911 8.952 18,598,538 +0.03(+0.37%)
May 05, 2023 8.639 8.952 8.569 8.919 26,016,722 +0.45(+5.36%)
May 04, 2023 8.532 8.598 8.272 8.466 21,106,428 +0.12(+1.38%)
May 03, 2023 8.334 8.491 8.252 8.350 30,095,358 +0.01(+0.10%)
May 02, 2023 8.655 8.672 8.252 8.342 30,935,536 -0.32(-3.71%)
May 01, 2023 8.705 8.911 8.639 8.664 17,183,556 -0.09(-1.04%)
Apr 28, 2023 8.688 8.919 8.495 8.754 45,541,496 +0.26(+3.03%)
Apr 27, 2023 8.815 8.822 8.438 8.497 48,432,632 -0.18(-2.04%)
Apr 26, 2023 8.733 8.778 8.637 8.674 31,549,462 -0.06(-0.68%)
Apr 25, 2023 8.851 8.902 8.622 8.733 30,658,384 -0.10(-1.09%)
Apr 24, 2023 8.689 8.844 8.600 8.829 26,960,768 +0.26(+3.02%)
Apr 21, 2023 8.674 8.719 8.526 8.571 17,391,542 -0.12(-1.36%)
Apr 20, 2023 8.608 8.807 8.571 8.689 22,638,466 +0.07(+0.86%)
Apr 19, 2023 8.896 8.911 8.600 8.615 37,364,352 -0.47(-5.13%)
Apr 18, 2023 8.874 9.169 8.829 9.081 36,621,488 +0.13(+1.49%)
Apr 17, 2023 8.948 8.970 8.863 8.948 21,756,764 +0.04(+0.41%)
Apr 14, 2023 8.759 8.936 8.755 8.911 22,809,372 +0.13(+1.43%)
Apr 13, 2023 8.770 8.851 8.726 8.785 18,361,996 +0.10(+1.19%)
Apr 12, 2023 8.637 8.800 8.556 8.682 25,662,980 +0.13(+1.56%)
Apr 11, 2023 8.275 8.574 8.238 8.549 31,604,772 +0.50(+6.15%)
Apr 10, 2023 7.965 8.098 7.946 8.054 20,030,004 +0.16(+1.96%)
Apr 06, 2023 7.980 7.994 7.869 7.898 17,317,900 -0.13(-1.66%)
Apr 05, 2023 7.950 8.050 7.751 8.031 25,895,096 +0.08(+1.02%)
Apr 04, 2023 8.098 8.120 7.873 7.950 17,328,608 -0.12(-1.47%)
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.