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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2004 1.144 1.144 1.107 1.132 23,494,200 -0.00(-0.07%)
Apr 29, 2004 1.181 1.189 1.104 1.133 45,457,864 -0.06(-4.71%)
Apr 28, 2004 1.244 1.244 1.189 1.189 23,609,086 -0.05(-4.20%)
Apr 27, 2004 1.240 1.257 1.233 1.241 16,057,243 +0.01(+0.57%)
Apr 26, 2004 1.265 1.275 1.224 1.234 13,497,836 -0.02(-1.72%)
Apr 23, 2004 1.240 1.267 1.240 1.255 16,842,298 +0.01(+0.63%)
Apr 22, 2004 1.251 1.251 1.223 1.248 18,905,140 +0.03(+2.08%)
Apr 21, 2004 1.227 1.234 1.210 1.222 20,283,774 -0.02(-1.89%)
Apr 20, 2004 1.277 1.283 1.244 1.246 17,314,606 -0.04(-3.17%)
Apr 19, 2004 1.285 1.296 1.274 1.286 9,617,240 -0.00(-0.18%)
Apr 16, 2004 1.295 1.310 1.285 1.289 14,293,103 -0.01(-0.84%)
Apr 15, 2004 1.312 1.324 1.283 1.300 15,835,130 -0.02(-1.86%)
Apr 14, 2004 1.330 1.341 1.324 1.324 15,983,205 -0.03(-2.00%)
Apr 13, 2004 1.387 1.396 1.351 1.351 17,027,392 -0.03(-1.82%)
Apr 12, 2004 1.357 1.389 1.357 1.376 13,191,473 +0.03(+2.15%)
Apr 08, 2004 1.334 1.358 1.323 1.347 12,854,474 +0.03(+2.02%)
Apr 07, 2004 1.317 1.331 1.315 1.321 7,260,799 -0.01(-0.65%)
Apr 06, 2004 1.313 1.340 1.310 1.329 11,825,606 +0.00(+0.29%)
Apr 05, 2004 1.321 1.335 1.312 1.325 8,547,523 -0.00(-0.18%)
Apr 02, 2004 1.326 1.340 1.309 1.328 13,622,934 +0.01(+0.65%)
Apr 01, 2004 1.320 1.345 1.300 1.319 26,344,652 +0.01(+0.54%)
Mar 31, 2004 1.275 1.318 1.266 1.312 25,246,852 +0.05(+3.71%)
Mar 30, 2004 1.223 1.272 1.220 1.265 19,976,134 +0.05(+4.06%)
Mar 29, 2004 1.226 1.238 1.208 1.216 17,322,266 +0.01(+0.84%)
Mar 26, 2004 1.214 1.230 1.206 1.206 13,492,730 -0.01(-0.71%)
Mar 25, 2004 1.210 1.222 1.204 1.214 12,983,402 -0.03(-2.33%)
Mar 24, 2004 1.244 1.273 1.238 1.243 29,747,832 -0.00(-0.31%)
Mar 23, 2004 1.275 1.289 1.238 1.247 18,726,428 -0.02(-1.49%)
Mar 22, 2004 1.271 1.272 1.255 1.266 15,406,222 -0.01(-1.01%)
Mar 19, 2004 1.317 1.324 1.279 1.279 13,606,340 -0.05(-3.66%)
Mar 18, 2004 1.267 1.335 1.259 1.327 26,291,038 +0.07(+5.22%)
Mar 17, 2004 1.242 1.265 1.241 1.262 18,173,700 +0.02(+1.64%)
Mar 16, 2004 1.248 1.258 1.222 1.241 13,010,209 +0.01(+1.08%)
Mar 15, 2004 1.257 1.257 1.228 1.228 10,563,136 -0.04(-3.12%)
Mar 12, 2004 1.261 1.275 1.250 1.268 11,539,667 +0.04(+3.52%)
Mar 11, 2004 1.253 1.259 1.220 1.224 12,977,019 -0.03(-2.22%)
Mar 10, 2004 1.316 1.325 1.246 1.252 19,522,972 -0.07(-5.13%)
Mar 09, 2004 1.294 1.335 1.294 1.320 24,489,880 +0.02(+1.66%)
Mar 08, 2004 1.312 1.314 1.293 1.298 14,870,087 +0.01(+0.73%)
Mar 05, 2004 1.286 1.300 1.281 1.289 20,785,442 +0.00(+0.34%)
Mar 04, 2004 1.317 1.320 1.279 1.285 8,922,818 -0.03(-2.35%)
Mar 03, 2004 1.312 1.324 1.299 1.316 16,144,045 +0.02(+1.33%)
Mar 02, 2004 1.273 1.311 1.266 1.298 25,739,584 +0.01(+0.39%)
Mar 01, 2004 1.250 1.296 1.248 1.293 17,756,280 +0.07(+5.83%)
Feb 27, 2004 1.220 1.222 1.211 1.222 10,104,868 +0.01(+1.10%)
Feb 26, 2004 1.204 1.213 1.201 1.209 8,478,592 -0.01(-0.74%)
Feb 25, 2004 1.197 1.220 1.197 1.218 11,099,271 +0.04(+3.29%)
Feb 24, 2004 1.199 1.199 1.178 1.179 5,975,352 -0.03(-2.08%)
Feb 23, 2004 1.179 1.220 1.179 1.204 10,439,314 +0.01(+1.25%)
Feb 20, 2004 1.136 1.191 1.126 1.189 34,964,936 +0.00(+0.03%)
Feb 19, 2004 1.197 1.210 1.179 1.189 25,906,808 -0.04(-2.94%)
Feb 18, 2004 1.255 1.262 1.223 1.225 16,967,396 -0.03(-2.31%)
Feb 17, 2004 1.250 1.261 1.235 1.254 19,022,580 -0.01(-0.77%)
Feb 13, 2004 1.303 1.306 1.255 1.264 14,291,827 -0.02(-1.92%)
Feb 12, 2004 1.284 1.304 1.269 1.288 15,042,416 +0.01(+0.83%)
Feb 11, 2004 1.231 1.283 1.231 1.278 19,445,106 +0.05(+4.28%)
Feb 10, 2004 1.209 1.231 1.202 1.225 13,527,196 +0.03(+2.12%)
Feb 09, 2004 1.194 1.209 1.193 1.200 10,535,052 +0.02(+1.76%)
Feb 06, 2004 1.132 1.191 1.132 1.179 14,912,211 +0.03(+2.80%)
Feb 05, 2004 1.166 1.173 1.138 1.147 13,260,405 -0.02(-2.04%)
Feb 04, 2004 1.199 1.202 1.156 1.171 23,979,276 -0.02(-1.52%)
Feb 03, 2004 1.170 1.189 1.160 1.189 13,926,744 +0.01(+1.07%)
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.