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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2003 1.138 1.147 1.137 1.145 3,422,061 +0.01(+0.59%)
Dec 30, 2003 1.142 1.148 1.135 1.138 7,847,757 -0.01(-0.68%)
Dec 29, 2003 1.107 1.149 1.107 1.146 11,374,523 +0.05(+4.24%)
Dec 26, 2003 1.120 1.120 1.092 1.100 5,034,771 -0.02(-1.47%)
Dec 24, 2003 1.110 1.121 1.107 1.116 3,019,841 -0.00(-0.25%)
Dec 23, 2003 1.138 1.135 1.109 1.119 13,034,478 -0.02(-1.65%)
Dec 22, 2003 1.107 1.141 1.107 1.138 15,917,693 +0.03(+2.58%)
Dec 19, 2003 1.108 1.114 1.105 1.109 11,815,050 +0.00(+0.25%)
Dec 18, 2003 1.076 1.108 1.075 1.106 12,821,238 +0.03(+2.43%)
Dec 17, 2003 1.059 1.082 1.059 1.080 10,434,733 +0.02(+1.96%)
Dec 16, 2003 1.059 1.060 1.055 1.059 10,776,939 +0.01(+0.71%)
Dec 15, 2003 1.067 1.067 1.044 1.052 12,863,375 -0.01(-1.10%)
Dec 12, 2003 1.073 1.077 1.050 1.064 20,423,832 +0.00(+0.04%)
Dec 11, 2003 1.044 1.075 1.043 1.063 30,092,432 +0.02(+2.22%)
Dec 10, 2003 1.047 1.053 1.034 1.040 22,802,676 +0.01(+0.53%)
Dec 09, 2003 1.006 1.055 1.003 1.035 34,403,208 +0.04(+4.22%)
Dec 08, 2003 0.9895 0.9977 0.9844 0.9926 11,332,386 +0.00(+0.00%)
Dec 05, 2003 0.9829 0.9958 0.9829 0.9926 9,263,827 +0.01(+0.80%)
Dec 04, 2003 0.9832 0.9856 0.9742 0.9848 18,115,218 +0.00(+0.16%)
Dec 03, 2003 0.9868 0.9887 0.9825 0.9832 13,334,547 -0.01(-1.06%)
Dec 02, 2003 0.9907 0.9954 0.9778 0.9938 9,514,097 -0.00(-0.20%)
Dec 01, 2003 0.9554 0.9934 0.9554 0.9958 16,590,613 +0.05(+5.65%)
Nov 28, 2003 0.9421 0.9468 0.9406 0.9425 6,024,360 +0.00(+0.25%)
Nov 26, 2003 0.9527 0.9527 0.9378 0.9402 14,302,429 -0.01(-1.03%)
Nov 25, 2003 0.9574 0.9574 0.9476 0.9500 14,769,770 -0.01(-0.98%)
Nov 24, 2003 0.9535 0.9609 0.9457 0.9594 19,051,178 +0.01(+1.03%)
Nov 21, 2003 0.9457 0.9457 0.9370 0.9496 12,459,879 -0.01(-1.14%)
Nov 20, 2003 0.9731 0.9742 0.9605 0.9605 8,985,465 -0.01(-1.49%)
Nov 19, 2003 0.9586 0.9692 0.9586 0.9750 10,709,264 +0.02(+1.59%)
Nov 18, 2003 0.9519 0.9609 0.9500 0.9598 9,446,422 +0.01(+1.49%)
Nov 17, 2003 0.9519 0.9523 0.9437 0.9457 14,302,429 -0.01(-1.31%)
Nov 14, 2003 0.9594 0.9711 0.9554 0.9582 9,311,071 -0.01(-0.93%)
Nov 13, 2003 0.9476 0.9727 0.9417 0.9672 17,156,274 +0.02(+1.86%)
Nov 12, 2003 0.9398 0.9551 0.9398 0.9496 13,692,076 +0.03(+2.75%)
Nov 11, 2003 0.9398 0.9398 0.9241 0.9241 13,003,833 -0.02(-1.67%)
Nov 10, 2003 0.9374 0.9398 0.9308 0.9398 8,221,885 -0.01(-1.32%)
Nov 07, 2003 0.9574 0.9582 0.9464 0.9523 10,525,392 -0.00(-0.04%)
Nov 06, 2003 0.9312 0.9527 0.9253 0.9527 15,641,885 +0.03(+3.36%)
Nov 05, 2003 0.9496 0.9551 0.9163 0.9218 14,985,564 -0.02(-1.92%)
Nov 04, 2003 0.9496 0.9562 0.9359 0.9398 8,818,614 -0.00(-0.29%)
Nov 03, 2003 0.9280 0.9468 0.9257 0.9425 26,426,116 +0.02(+2.43%)
Oct 31, 2003 0.9323 0.9323 0.9135 0.9202 13,939,792 -0.01(-1.14%)
Oct 30, 2003 0.9492 0.9492 0.9237 0.9308 7,236,127 -0.02(-1.65%)
Oct 29, 2003 0.9554 0.9648 0.9464 0.9464 10,733,525 -0.01(-0.90%)
Oct 28, 2003 0.9359 0.9554 0.9343 0.9551 19,376,784 +0.03(+3.57%)
Oct 27, 2003 0.9347 0.9378 0.9198 0.9222 11,757,590 -0.00(-0.46%)
Oct 24, 2003 0.9163 0.9398 0.9139 0.9265 14,127,495 +0.00(+0.25%)
Oct 23, 2003 0.9261 0.9280 0.9092 0.9241 9,660,939 -0.02(-1.67%)
Oct 22, 2003 0.9590 0.9590 0.9359 0.9398 12,825,069 -0.02(-2.04%)
Oct 21, 2003 0.9594 0.9648 0.9554 0.9594 15,290,741 +0.01(+0.70%)
Oct 20, 2003 0.9547 0.9547 0.9453 0.9527 8,472,156 -0.00(-0.29%)
Oct 17, 2003 0.9594 0.9660 0.9519 0.9554 17,289,072 -0.01(-0.61%)
Oct 16, 2003 0.9868 0.9864 0.9570 0.9613 16,079,858 -0.03(-2.58%)
Oct 15, 2003 0.9977 1.004 0.9762 0.9868 9,268,934 -0.01(-0.55%)
Oct 14, 2003 1.015 1.015 0.9923 0.9923 10,977,411 -0.02(-2.16%)
Oct 13, 2003 0.9926 1.017 0.9966 1.014 10,948,043 +0.02(+2.17%)
Oct 10, 2003 0.9926 0.9946 0.9860 0.9926 5,793,243 -0.00(-0.28%)
Oct 09, 2003 0.9911 1.010 0.9868 0.9954 14,874,475 +0.00(+0.43%)
Oct 08, 2003 0.9899 0.9899 0.9836 0.9911 8,348,297 +0.02(+1.93%)
Oct 07, 2003 0.9774 0.9789 0.9676 0.9723 6,651,312 -0.01(-0.52%)
Oct 06, 2003 0.9656 0.9809 0.9605 0.9774 11,401,338 +0.01(+1.01%)
Oct 03, 2003 0.9652 0.9754 0.9554 0.9676 19,873,494 +0.02(+1.69%)
Oct 02, 2003 0.9120 0.9543 0.9100 0.9515 30,034,972 +0.04(+4.70%)
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.