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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 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%)
Mar 02, 2020 4.461 4.594 4.393 4.567 81,858,080 +0.14(+3.22%)
Feb 28, 2020 4.227 4.428 4.209 4.424 128,430,776 +0.01(+0.17%)
Feb 27, 2020 4.388 4.589 4.282 4.417 114,306,552 -0.17(-3.75%)
Feb 26, 2020 4.695 4.790 4.552 4.589 112,850,368 -0.10(-2.11%)
Feb 25, 2020 4.827 4.863 4.614 4.688 72,169,440 -0.10(-1.99%)
Feb 24, 2020 4.805 4.856 4.647 4.783 104,786,432 -0.35(-6.77%)
Feb 21, 2020 5.181 5.185 5.079 5.130 61,909,892 -0.14(-2.57%)
Feb 20, 2020 5.401 5.459 5.254 5.265 58,670,508 -0.18(-3.29%)
Feb 19, 2020 5.401 5.463 5.386 5.444 44,325,964 +0.12(+2.27%)
Feb 18, 2020 5.236 5.371 5.232 5.324 56,761,680 -0.03(-0.55%)
Feb 14, 2020 5.423 5.430 5.329 5.353 38,856,816 +0.00(+0.07%)
Feb 13, 2020 5.452 5.452 5.324 5.349 60,037,628 -0.11(-1.94%)
Feb 12, 2020 5.415 5.492 5.415 5.455 66,115,416 +0.04(+0.67%)
Feb 11, 2020 5.386 5.437 5.349 5.419 72,223,600 +0.15(+2.92%)
Feb 10, 2020 5.284 5.298 5.203 5.265 79,459,912 -0.07(-1.23%)
Feb 07, 2020 5.390 5.397 5.223 5.331 108,272,568 -0.02(-0.34%)
Feb 06, 2020 5.423 5.477 5.287 5.349 285,517,952 +0.07(+1.39%)
Feb 05, 2020 5.368 5.379 5.236 5.276 90,210,696 +0.02(+0.42%)
Feb 04, 2020 5.273 5.382 5.247 5.254 65,611,696 +0.06(+1.20%)
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.