Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Jan 31, 2013 6.144 6.164 6.080 6.134 61,367,912 -0.10(-1.56%)
Jan 30, 2013 6.288 6.308 6.151 6.231 79,202,312 -0.31(-4.72%)
Jan 29, 2013 6.536 6.560 6.422 6.540 35,157,960 -0.01(-0.10%)
Jan 28, 2013 6.671 6.681 6.543 6.546 27,020,140 -0.10(-1.51%)
Jan 25, 2013 6.587 6.775 6.563 6.647 33,268,236 +0.06(+0.87%)
Jan 24, 2013 6.577 6.624 6.525 6.590 34,977,604 +0.08(+1.19%)
Jan 23, 2013 6.560 6.590 6.493 6.513 28,068,234 -0.04(-0.56%)
Jan 22, 2013 6.439 6.563 6.412 6.550 31,320,606 -0.00(-0.05%)
Jan 18, 2013 6.617 6.684 6.530 6.553 34,638,564 -0.03(-0.51%)
Jan 17, 2013 6.661 6.671 6.573 6.587 24,971,508 -0.04(-0.61%)
Jan 16, 2013 6.577 6.634 6.550 6.627 28,013,632 -0.03(-0.45%)
Jan 15, 2013 6.671 6.698 6.610 6.657 32,510,384 +0.05(+0.71%)
Jan 14, 2013 6.765 6.796 6.587 6.610 40,392,636 -0.06(-0.86%)
Jan 11, 2013 6.657 6.701 6.610 6.667 32,045,252 -0.05(-0.70%)
Jan 10, 2013 6.622 6.755 6.543 6.714 51,110,972 +0.12(+1.83%)
Jan 09, 2013 6.563 6.654 6.540 6.593 45,046,948 -0.00(-0.05%)
Jan 08, 2013 6.630 6.647 6.496 6.597 45,189,512 -0.18(-2.63%)
Jan 07, 2013 6.738 6.791 6.714 6.775 40,116,456 -0.06(-0.88%)
Jan 04, 2013 6.755 6.879 6.701 6.835 43,831,356 +0.13(+2.00%)
Jan 03, 2013 6.590 6.765 6.560 6.701 39,295,376 +0.12(+1.89%)
Jan 02, 2013 6.587 6.597 6.496 6.577 44,747,412 +0.04(+0.67%)
Dec 31, 2012 6.349 6.539 6.278 6.533 42,372,608 +0.13(+2.10%)
Dec 28, 2012 6.379 6.458 6.342 6.399 36,444,504 -0.06(-0.99%)
Dec 27, 2012 6.496 6.523 6.342 6.463 51,127,432 -0.13(-1.93%)
Dec 26, 2012 6.731 6.798 6.570 6.590 32,205,976 -0.05(-0.76%)
Dec 24, 2012 6.654 6.691 6.600 6.640 12,843,597 -0.06(-0.90%)
Dec 21, 2012 6.661 6.741 6.644 6.701 46,317,084 -0.20(-2.96%)
Dec 20, 2012 6.756 6.922 6.755 6.906 59,211,504 +0.13(+1.98%)
Dec 19, 2012 6.714 6.852 6.691 6.771 81,626,616 +0.22(+3.33%)
Dec 18, 2012 6.476 6.580 6.459 6.553 48,612,500 +0.03(+0.51%)
Dec 17, 2012 6.442 6.535 6.426 6.520 42,321,524 -0.03(-0.41%)
Dec 14, 2012 6.469 6.610 6.436 6.546 58,261,464 +0.22(+3.50%)
Dec 13, 2012 6.412 6.456 6.295 6.325 53,972,468 -0.15(-2.28%)
Dec 12, 2012 6.473 6.510 6.404 6.473 35,354,324 -0.02(-0.26%)
Dec 11, 2012 6.476 6.528 6.456 6.489 50,911,196 +0.08(+1.20%)
Dec 10, 2012 6.302 6.432 6.268 6.412 35,799,400 +0.12(+1.95%)
Dec 07, 2012 6.208 6.322 6.174 6.290 35,896,552 +0.12(+1.99%)
Dec 06, 2012 6.171 6.208 6.120 6.167 28,969,782 +0.00(+0.05%)
Dec 05, 2012 6.090 6.204 6.070 6.164 39,598,992 +0.11(+1.89%)
Dec 04, 2012 6.134 6.189 6.016 6.050 36,302,756 +0.02(+0.33%)
Nov 30, 2012 6.114 6.151 5.979 6.030 63,134,224 -0.17(-2.76%)
Nov 29, 2012 6.147 6.224 6.097 6.201 47,213,236 +0.03(+0.49%)
Nov 28, 2012 6.077 6.194 6.040 6.171 65,482,040 +0.09(+1.43%)
Nov 27, 2012 6.338 6.342 6.047 6.083 56,616,688 -0.17(-2.74%)
Nov 26, 2012 6.238 6.285 6.174 6.255 29,781,752 -0.05(-0.75%)
Nov 23, 2012 6.174 6.312 6.174 6.302 25,469,914 +0.12(+2.01%)
Nov 21, 2012 6.342 6.362 6.110 6.177 52,245,660 -0.20(-3.16%)
Nov 20, 2012 6.325 6.436 6.318 6.379 28,209,406 -0.03(-0.47%)
Nov 19, 2012 6.442 6.496 6.318 6.409 51,466,696 +0.03(+0.47%)
Nov 16, 2012 6.479 6.486 6.214 6.379 53,172,400 -0.10(-1.50%)
Nov 15, 2012 6.533 6.583 6.426 6.476 36,297,784 -0.09(-1.38%)
Nov 14, 2012 6.768 6.768 6.526 6.567 44,498,308 -0.17(-2.59%)
Nov 13, 2012 6.832 6.852 6.731 6.741 31,933,682 -0.10(-1.52%)
Nov 12, 2012 6.986 6.993 6.825 6.845 33,053,090 -0.14(-1.97%)
Nov 09, 2012 6.976 7.114 6.953 6.983 29,951,508 +0.02(+0.29%)
Nov 08, 2012 7.164 7.255 6.942 6.963 42,939,808 -0.21(-2.95%)
Nov 07, 2012 7.295 7.312 7.147 7.174 32,283,816 -0.20(-2.69%)
Nov 06, 2012 7.305 7.422 7.278 7.372 27,763,608 +0.08(+1.15%)
Nov 05, 2012 7.134 7.312 7.120 7.288 33,727,516 +0.09(+1.26%)
Nov 02, 2012 7.218 7.241 7.137 7.197 26,372,122 +0.02(+0.28%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.