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, 2013 6.346 6.494 6.340 6.471 54,498,464 +0.01(+0.20%)
Apr 29, 2013 6.381 6.501 6.360 6.458 107,406,648 +0.41(+6.71%)
Apr 26, 2013 5.974 6.112 6.025 6.052 44,326,632 +0.02(+0.39%)
Apr 25, 2013 6.045 6.099 5.951 6.028 65,114,376 -0.02(-0.39%)
Apr 24, 2013 5.901 6.068 5.891 6.052 76,845,200 +0.17(+2.97%)
Apr 23, 2013 5.696 5.951 5.642 5.877 84,075,784 +0.21(+3.67%)
Apr 22, 2013 5.562 5.676 5.488 5.669 65,620,320 +0.12(+2.24%)
Apr 19, 2013 5.531 5.568 5.427 5.545 55,529,804 +0.23(+4.42%)
Apr 18, 2013 5.202 5.350 5.135 5.310 42,402,736 +0.12(+2.39%)
Apr 17, 2013 5.343 5.347 5.135 5.186 55,000,452 -0.20(-3.68%)
Apr 16, 2013 5.377 5.431 5.283 5.384 32,366,248 +0.07(+1.39%)
Apr 15, 2013 5.471 5.471 5.270 5.310 52,605,224 -0.26(-4.64%)
Apr 12, 2013 5.592 5.632 5.451 5.568 39,675,216 -0.07(-1.25%)
Apr 11, 2013 5.743 5.753 5.605 5.639 36,832,160 -0.13(-2.27%)
Apr 10, 2013 5.723 5.865 5.723 5.770 46,683,284 +0.08(+1.48%)
Apr 09, 2013 5.437 5.719 5.397 5.686 49,152,948 +0.28(+5.22%)
Apr 08, 2013 5.491 5.491 5.377 5.404 26,142,484 -0.09(-1.65%)
Apr 05, 2013 5.367 5.515 5.347 5.495 31,857,132 +0.08(+1.43%)
Apr 04, 2013 5.508 5.515 5.395 5.417 32,699,684 -0.03(-0.49%)
Apr 03, 2013 5.411 5.484 5.377 5.444 38,097,284 +0.02(+0.37%)
Apr 02, 2013 5.525 5.542 5.407 5.424 25,596,398 -0.09(-1.58%)
Apr 01, 2013 5.565 5.572 5.502 5.511 20,138,296 -0.05(-0.91%)
Mar 28, 2013 5.646 5.649 5.525 5.562 24,064,660 -0.06(-1.07%)
Mar 27, 2013 5.560 5.646 5.521 5.622 40,277,464 -0.00(-0.06%)
Mar 26, 2013 5.671 5.719 5.578 5.625 33,064,552 +0.00(+0.06%)
Mar 25, 2013 5.666 5.706 5.585 5.622 29,398,620 -0.03(-0.59%)
Mar 22, 2013 5.669 5.706 5.629 5.656 25,918,620 -0.01(-0.18%)
Mar 21, 2013 5.770 5.790 5.659 5.666 33,999,180 -0.11(-1.86%)
Mar 20, 2013 5.864 5.887 5.766 5.773 40,596,672 -0.12(-1.99%)
Mar 19, 2013 5.949 6.018 5.783 5.891 53,757,488 -0.08(-1.35%)
Mar 18, 2013 5.840 6.011 5.830 5.971 70,410,888 -0.01(-0.11%)
Mar 15, 2013 5.884 5.991 5.828 5.978 71,250,704 +0.14(+2.36%)
Mar 14, 2013 5.807 5.865 5.719 5.840 51,493,964 +0.07(+1.16%)
Mar 13, 2013 5.901 5.907 5.746 5.773 48,169,492 -0.06(-1.04%)
Mar 12, 2013 5.938 5.944 5.751 5.834 46,246,532 +0.09(+1.64%)
Mar 11, 2013 5.656 5.760 5.627 5.740 50,215,744 -0.03(-0.52%)
Mar 08, 2013 5.897 5.907 5.677 5.770 68,623,664 -0.12(-2.11%)
Mar 07, 2013 5.790 6.058 5.743 5.894 145,338,624 +0.30(+5.28%)
Mar 06, 2013 5.444 5.622 5.333 5.599 178,246,048 +0.74(+15.11%)
Mar 05, 2013 4.837 4.941 4.833 4.863 34,617,372 +0.01(+0.28%)
Mar 04, 2013 4.961 4.961 4.837 4.850 43,577,492 -0.11(-2.17%)
Mar 01, 2013 4.857 4.984 4.840 4.957 46,238,224 +0.03(+0.68%)
Feb 28, 2013 4.941 4.981 4.910 4.924 39,712,644 -0.08(-1.54%)
Feb 27, 2013 5.004 5.058 4.907 5.001 51,099,596 +0.01(+0.13%)
Feb 26, 2013 4.941 5.018 4.897 4.994 58,910,068 -0.01(-0.20%)
Feb 25, 2013 5.098 5.155 5.003 5.004 54,781,964 -0.12(-2.29%)
Feb 22, 2013 5.145 5.152 5.045 5.122 53,235,068 +0.02(+0.46%)
Feb 21, 2013 5.270 5.270 5.092 5.098 67,389,672 -0.19(-3.56%)
Feb 20, 2013 5.474 5.478 5.270 5.286 67,325,720 -0.18(-3.31%)
Feb 19, 2013 5.474 5.511 5.444 5.468 49,692,148 +0.11(+2.07%)
Feb 15, 2013 5.401 5.411 5.337 5.357 34,291,420 -0.05(-0.93%)
Feb 14, 2013 5.404 5.436 5.357 5.407 36,050,864 -0.01(-0.25%)
Feb 13, 2013 5.448 5.474 5.374 5.421 42,093,204 +0.03(+0.56%)
Feb 12, 2013 5.330 5.411 5.283 5.390 40,770,576 +0.08(+1.58%)
Feb 11, 2013 5.437 5.437 5.290 5.307 47,553,588 -0.12(-2.29%)
Feb 08, 2013 5.471 5.479 5.390 5.431 59,399,692 -0.03(-0.61%)
Feb 07, 2013 5.679 5.679 5.441 5.464 68,720,792 -0.07(-1.33%)
Feb 06, 2013 5.538 5.619 5.498 5.538 76,546,576 -0.51(-8.49%)
Feb 04, 2013 6.149 6.159 6.048 6.052 58,648,392 -0.21(-3.43%)
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.