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 (%)
Oct 31, 2008 7.888 8.501 7.743 8.285 106,855,216 -0.04(-0.48%)
Oct 30, 2008 7.838 8.396 7.829 8.325 120,696,656 +0.87(+11.61%)
Oct 29, 2008 6.917 7.888 6.843 7.459 135,952,432 +0.53(+7.60%)
Oct 28, 2008 6.467 6.932 6.027 6.932 128,137,152 +0.88(+14.56%)
Oct 27, 2008 6.381 6.575 6.020 6.051 116,082,256 -0.43(-6.70%)
Oct 24, 2008 6.412 7.016 6.208 6.486 140,244,320 -0.94(-12.62%)
Oct 23, 2008 7.074 7.734 6.889 7.422 118,766,176 +0.29(+4.06%)
Oct 22, 2008 7.660 7.770 6.686 7.133 120,613,136 -1.14(-13.75%)
Oct 21, 2008 8.408 8.726 8.026 8.270 107,971,624 -0.70(-7.77%)
Oct 20, 2008 8.427 9.034 8.427 8.966 100,824,480 +0.89(+11.03%)
Oct 17, 2008 7.743 8.815 7.496 8.076 122,902,584 +0.20(+2.58%)
Oct 16, 2008 7.958 8.242 7.086 7.872 185,265,200 +0.15(+1.91%)
Oct 15, 2008 9.286 9.323 7.675 7.724 144,424,032 -2.32(-23.07%)
Oct 14, 2008 10.78 11.01 9.502 10.04 147,157,280 -0.43(-4.15%)
Oct 13, 2008 9.071 10.53 8.565 10.48 128,070,552 +2.43(+30.27%)
Oct 10, 2008 7.777 8.670 7.318 8.042 169,302,064 -0.46(-5.40%)
Oct 09, 2008 9.690 10.09 8.485 8.501 125,171,232 -0.67(-7.35%)
Oct 08, 2008 8.174 9.893 8.156 9.175 197,515,952 -0.03(-0.37%)
Oct 07, 2008 10.70 10.95 9.209 9.209 131,560,720 -1.33(-12.60%)
Oct 06, 2008 10.11 10.57 8.682 10.54 159,190,640 -0.78(-6.86%)
Oct 03, 2008 12.05 12.80 11.28 11.31 93,647,808 -0.42(-3.57%)
Oct 02, 2008 12.78 12.78 11.40 11.73 116,813,032 -1.66(-12.42%)
Oct 01, 2008 13.48 13.53 12.54 13.40 82,913,488 -0.14(-1.07%)
Sep 30, 2008 12.63 13.54 12.58 13.54 83,747,200 +1.43(+11.80%)
Sep 29, 2008 13.52 13.52 11.40 12.11 111,711,544 -2.23(-15.57%)
Sep 26, 2008 14.34 14.40 13.86 14.35 0 -0.54(-3.64%)
Sep 25, 2008 14.57 14.98 14.33 14.89 69,911,528 +0.93(+6.67%)
Sep 24, 2008 14.11 14.43 13.86 13.96 61,385,992 +0.27(+1.94%)
Sep 23, 2008 14.71 14.89 13.38 13.69 104,529,240 -1.11(-7.49%)
Sep 22, 2008 14.91 15.40 14.58 14.80 113,816,392 +0.22(+1.52%)
Sep 19, 2008 14.23 15.41 13.55 14.58 0 +2.41(+19.80%)
Sep 18, 2008 12.54 13.25 11.75 12.17 113,677,240 +0.06(+0.53%)
Sep 17, 2008 12.82 12.97 11.88 12.11 119,820,912 -0.90(-6.92%)
Sep 16, 2008 11.64 13.14 11.20 13.01 109,751,096 +0.57(+4.61%)
Sep 15, 2008 12.88 13.33 12.41 12.43 92,237,344 -1.65(-11.71%)
Sep 12, 2008 13.35 14.13 13.24 14.08 101,448,320 +1.08(+8.34%)
Sep 11, 2008 11.99 13.09 11.91 13.00 143,697,104 +0.79(+6.49%)
Sep 10, 2008 11.98 12.44 11.37 12.20 134,657,120 +0.36(+3.04%)
Sep 09, 2008 12.83 12.88 11.81 11.84 124,348,560 -1.46(-11.00%)
Sep 08, 2008 14.51 14.55 13.22 13.31 82,718,248 -0.50(-3.62%)
Sep 05, 2008 13.65 13.90 13.13 13.81 0 -0.19(-1.34%)
Sep 04, 2008 14.69 14.77 13.75 13.99 75,977,192 -0.81(-5.45%)
Sep 03, 2008 15.02 15.37 14.48 14.80 66,297,192 -0.34(-2.26%)
Sep 02, 2008 15.36 15.57 15.00 15.14 72,738,184 -1.11(-6.81%)
Aug 29, 2008 16.52 16.63 16.12 16.25 0 -0.10(-0.60%)
Aug 28, 2008 16.74 16.79 16.16 16.35 36,031,024 -0.04(-0.26%)
Aug 27, 2008 16.31 16.47 16.13 16.39 33,546,898 +0.51(+3.22%)
Aug 26, 2008 15.74 16.13 15.74 15.88 38,734,980 +0.02(+0.12%)
Aug 25, 2008 16.28 16.34 15.72 15.86 34,671,816 -0.42(-2.56%)
Aug 22, 2008 16.73 16.76 16.07 16.28 39,575,924 -0.38(-2.28%)
Aug 21, 2008 16.37 16.77 16.36 16.66 60,235,392 +0.74(+4.65%)
Aug 20, 2008 15.64 16.12 15.56 15.92 66,731,076 +0.60(+3.94%)
Aug 19, 2008 14.36 15.43 14.36 15.31 62,456,472 +0.59(+4.04%)
Aug 18, 2008 15.33 15.37 14.61 14.72 42,006,540 -0.29(-1.95%)
Aug 15, 2008 15.33 15.43 14.94 15.01 0 -0.60(-3.87%)
Aug 14, 2008 15.91 16.02 15.36 15.61 52,936,688 -0.28(-1.76%)
Aug 13, 2008 14.94 16.06 14.93 15.90 65,180,676 +0.67(+4.37%)
Aug 12, 2008 15.36 15.74 15.23 15.23 55,513,988 -0.00(-0.02%)
Aug 11, 2008 15.89 15.95 15.03 15.23 62,736,896 -0.50(-3.17%)
Aug 08, 2008 15.71 15.85 15.43 15.73 48,444,116 -0.32(-2.01%)
Aug 07, 2008 16.07 16.51 15.93 16.06 52,441,876 +0.10(+0.62%)
Aug 06, 2008 15.57 16.24 15.56 15.96 49,406,336 +0.48(+3.11%)
Aug 05, 2008 15.80 16.10 15.26 15.48 62,401,064 -0.45(-2.82%)
Aug 04, 2008 16.42 16.54 15.71 15.93 53,945,280 -0.85(-5.09%)
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.