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 (%)
Dec 31, 2018 4.668 4.703 4.551 4.597 29,918,096 -0.01(-0.15%)
Dec 28, 2018 4.597 4.657 4.537 4.604 46,753,056 +0.09(+2.00%)
Dec 27, 2018 4.429 4.514 4.373 4.514 40,097,320 +0.03(+0.63%)
Dec 26, 2018 4.232 4.489 4.193 4.486 77,076,656 +0.22(+5.12%)
Dec 24, 2018 4.331 4.405 4.264 4.267 21,729,958 -0.10(-2.26%)
Dec 21, 2018 4.408 4.519 4.331 4.366 60,169,184 -0.07(-1.67%)
Dec 20, 2018 4.433 4.535 4.380 4.440 69,777,104 -0.03(-0.63%)
Dec 19, 2018 4.461 4.676 4.444 4.468 96,523,920 -0.07(-1.63%)
Dec 18, 2018 4.659 4.676 4.535 4.542 64,507,588 -0.11(-2.42%)
Dec 17, 2018 4.722 4.814 4.652 4.655 48,674,800 -0.07(-1.49%)
Dec 14, 2018 4.722 4.816 4.704 4.726 35,484,260 -0.08(-1.69%)
Dec 13, 2018 4.761 4.828 4.750 4.807 36,904,308 +0.01(+0.15%)
Dec 12, 2018 4.860 4.923 4.789 4.800 60,687,916 +0.06(+1.26%)
Dec 11, 2018 4.874 4.874 4.669 4.740 57,183,784 -0.03(-0.67%)
Dec 10, 2018 4.803 4.846 4.729 4.771 66,458,640 -0.25(-4.99%)
Dec 07, 2018 5.103 5.207 4.987 5.022 62,973,296 +0.04(+0.71%)
Dec 06, 2018 4.951 5.001 4.846 4.987 78,082,976 -0.19(-3.61%)
Dec 04, 2018 5.318 5.348 5.138 5.174 64,346,004 -0.13(-2.46%)
Dec 03, 2018 5.343 5.389 5.251 5.304 65,621,972 +0.17(+3.30%)
Nov 30, 2018 5.068 5.170 5.001 5.135 46,603,164 +0.08(+1.60%)
Nov 29, 2018 5.040 5.117 4.992 5.054 60,143,800 -0.02(-0.42%)
Nov 28, 2018 5.117 5.138 4.916 5.075 66,989,612 -0.00(-0.07%)
Nov 27, 2018 4.913 5.121 4.902 5.078 69,643,968 +0.24(+4.96%)
Nov 26, 2018 4.930 4.973 4.796 4.838 75,073,392 -0.05(-1.08%)
Nov 23, 2018 4.874 4.948 4.842 4.891 77,020,512 -0.16(-3.13%)
Nov 21, 2018 5.049 5.049 5.049 0 +0.14(+2.79%)
Nov 20, 2018 5.092 5.127 4.902 4.912 72,431,424 -0.31(-5.86%)
Nov 19, 2018 5.250 5.250 5.116 5.218 64,571,028 -0.00(-0.07%)
Nov 16, 2018 5.176 5.263 5.118 5.222 57,330,084 +0.11(+2.06%)
Nov 15, 2018 5.014 5.146 5.014 5.116 54,960,600 +0.11(+2.25%)
Nov 14, 2018 5.025 5.056 4.916 5.004 77,949,360 +0.12(+2.45%)
Nov 13, 2018 4.986 5.060 4.853 4.884 119,502,704 -0.29(-5.57%)
Nov 12, 2018 5.338 5.345 5.172 5.172 51,643,420 -0.08(-1.47%)
Nov 09, 2018 5.253 5.285 5.102 5.250 80,147,432 +0.00(+0.00%)
Nov 08, 2018 5.439 5.446 5.232 5.250 74,348,992 -0.21(-3.92%)
Nov 07, 2018 5.580 5.591 5.362 5.464 73,140,744 -0.11(-2.02%)
Nov 06, 2018 5.633 5.801 5.534 5.577 68,485,048 -0.19(-3.35%)
Nov 05, 2018 5.721 5.777 5.661 5.770 59,551,140 +0.10(+1.80%)
Nov 02, 2018 5.664 5.791 5.575 5.668 57,380,172 -0.01(-0.12%)
Nov 01, 2018 5.791 5.801 5.598 5.675 65,545,000 -0.04(-0.62%)
Oct 31, 2018 5.777 5.801 5.584 5.710 85,337,448 -0.06(-0.97%)
Oct 30, 2018 5.524 5.784 5.468 5.766 117,444,456 +0.30(+5.46%)
Oct 29, 2018 5.861 5.917 5.394 5.468 170,743,584 -0.24(-4.19%)
Oct 26, 2018 5.506 5.728 5.420 5.707 116,400,704 +0.24(+4.30%)
Oct 25, 2018 5.411 5.566 5.302 5.471 84,532,568 +0.16(+3.04%)
Oct 24, 2018 5.577 5.643 5.306 5.309 81,587,872 -0.22(-3.94%)
Oct 23, 2018 5.482 5.566 5.415 5.527 83,153,912 -0.11(-1.93%)
Oct 22, 2018 5.569 5.650 5.506 5.636 58,697,784 +0.19(+3.55%)
Oct 19, 2018 5.471 5.520 5.418 5.443 76,264,240 +0.06(+1.04%)
Oct 18, 2018 5.587 5.598 5.383 5.387 73,595,864 -0.26(-4.55%)
Oct 17, 2018 5.524 5.664 5.524 5.643 79,882,864 +0.03(+0.50%)
Oct 16, 2018 5.555 5.615 5.497 5.615 76,786,568 +0.20(+3.70%)
Oct 15, 2018 5.401 5.450 5.320 5.415 95,329,232 +0.02(+0.39%)
Oct 12, 2018 5.334 5.404 5.295 5.394 73,793,168 +0.17(+3.30%)
Oct 11, 2018 5.387 5.482 5.169 5.222 147,266,272 -0.08(-1.59%)
Oct 10, 2018 5.464 5.478 5.288 5.306 127,793,808 -0.34(-6.09%)
Oct 09, 2018 5.436 5.654 5.348 5.650 130,858,496 +0.25(+4.55%)
Oct 08, 2018 5.485 5.513 5.285 5.404 232,751,232 +0.52(+10.57%)
Oct 05, 2018 4.863 4.972 4.800 4.888 123,864,576 +0.08(+1.61%)
Oct 04, 2018 4.726 4.930 4.659 4.810 123,447,832 +0.05(+1.03%)
Oct 03, 2018 5.025 5.028 4.719 4.761 202,692,944 +0.14(+2.96%)
Oct 02, 2018 4.498 4.659 4.442 4.624 150,727,392 +0.38(+8.94%)
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.