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 )

13.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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, 2007 3.844 3.880 3.780 3.785 29,529,770 -0.04(-1.14%)
Apr 27, 2007 3.817 3.852 3.795 3.829 30,426,220 -0.05(-1.17%)
Apr 26, 2007 3.934 3.937 3.867 3.874 26,507,350 -0.08(-1.91%)
Apr 25, 2007 3.873 3.969 3.848 3.950 29,772,700 +0.11(+2.94%)
Apr 24, 2007 3.830 3.849 3.796 3.837 20,655,792 -0.01(-0.33%)
Apr 23, 2007 3.867 3.892 3.840 3.849 22,067,292 -0.04(-1.09%)
Apr 20, 2007 3.924 3.929 3.842 3.892 30,608,642 +0.04(+1.08%)
Apr 19, 2007 3.831 3.864 3.807 3.850 28,961,284 -0.07(-1.68%)
Apr 18, 2007 3.897 3.946 3.890 3.916 42,823,948 -0.02(-0.43%)
Apr 17, 2007 4.014 4.024 3.919 3.933 35,100,316 -0.09(-2.23%)
Apr 16, 2007 3.989 4.027 3.975 4.023 27,669,356 +0.06(+1.58%)
Apr 13, 2007 3.915 3.983 3.898 3.960 38,256,028 +0.05(+1.40%)
Apr 12, 2007 3.817 3.917 3.806 3.906 40,513,752 +0.08(+2.22%)
Apr 11, 2007 3.889 3.896 3.807 3.821 34,888,972 -0.06(-1.56%)
Apr 10, 2007 3.810 3.881 3.806 3.881 29,902,596 +0.04(+1.15%)
Apr 09, 2007 3.848 3.898 3.832 3.837 45,903,600 +0.02(+0.46%)
Apr 05, 2007 3.777 3.842 3.755 3.820 39,248,208 +0.03(+0.84%)
Apr 04, 2007 3.691 3.806 3.690 3.788 37,308,496 +0.05(+1.43%)
Apr 03, 2007 3.741 3.761 3.708 3.734 34,669,240 -0.04(-0.96%)
Apr 02, 2007 3.739 3.775 3.725 3.771 34,497,208 +0.05(+1.34%)
Mar 30, 2007 3.799 3.799 3.692 3.721 57,514,532 -0.07(-1.79%)
Mar 29, 2007 3.593 3.811 3.588 3.788 125,270,952 +0.26(+7.33%)
Mar 28, 2007 3.563 3.572 3.515 3.530 31,025,862 -0.02(-0.62%)
Mar 27, 2007 3.560 3.578 3.521 3.552 27,833,940 -0.03(-0.80%)
Mar 26, 2007 3.577 3.591 3.518 3.581 37,848,272 +0.03(+0.75%)
Mar 23, 2007 3.539 3.590 3.530 3.554 33,502,930 +0.02(+0.51%)
Mar 22, 2007 0.0079 3.571 3.513 3.536 51,743,712 +0.05(+1.34%)
Mar 21, 2007 3.377 3.499 3.366 3.489 54,570,032 +0.16(+4.75%)
Mar 20, 2007 3.290 3.357 3.287 3.331 35,871,884 +0.05(+1.42%)
Mar 19, 2007 3.273 3.308 3.258 3.284 26,569,210 +0.06(+1.93%)
Mar 16, 2007 3.305 3.318 3.219 3.222 35,181,884 -0.05(-1.58%)
Mar 15, 2007 3.280 3.310 3.259 3.274 27,411,490 -0.02(-0.68%)
Mar 14, 2007 3.255 3.303 3.190 3.296 42,181,196 +0.04(+1.10%)
Mar 13, 2007 3.356 3.363 3.253 3.261 39,487,688 -0.10(-2.85%)
Mar 12, 2007 3.348 3.371 3.329 3.356 23,660,520 -0.02(-0.56%)
Mar 09, 2007 3.399 3.400 3.339 3.375 25,775,980 +0.04(+1.09%)
Mar 08, 2007 3.335 3.381 3.314 3.339 39,316,524 +0.06(+1.91%)
Mar 07, 2007 3.268 3.344 3.261 3.277 31,690,440 -0.01(-0.20%)
Mar 06, 2007 3.239 3.304 3.235 3.283 46,194,444 +0.12(+3.89%)
Mar 05, 2007 3.146 3.189 3.095 3.160 62,451,524 -0.07(-2.26%)
Mar 02, 2007 3.307 3.332 3.216 3.233 68,249,648 -0.10(-3.03%)
Mar 01, 2007 3.246 3.352 3.214 3.334 67,286,408 -0.05(-1.54%)
Feb 28, 2007 3.403 3.428 3.348 3.386 57,407,584 +0.03(+0.98%)
Feb 27, 2007 3.466 3.496 3.328 3.353 79,455,432 -0.26(-7.26%)
Feb 26, 2007 3.624 3.633 3.590 3.616 26,894,566 +0.04(+1.14%)
Feb 23, 2007 3.608 3.617 3.569 3.575 29,954,748 -0.00(-0.04%)
Feb 22, 2007 3.586 3.597 3.540 3.576 44,865,928 +0.06(+1.71%)
Feb 21, 2007 3.474 3.535 3.450 3.516 32,966,134 +0.02(+0.61%)
Feb 20, 2007 3.477 3.511 3.444 3.495 25,069,934 -0.02(-0.62%)
Feb 16, 2007 3.490 3.527 3.482 3.517 26,371,036 +0.02(+0.53%)
Feb 15, 2007 3.557 3.562 3.494 3.498 39,609,372 -0.03(-0.87%)
Feb 14, 2007 3.619 3.637 3.519 3.529 66,668,216 -0.07(-1.94%)
Feb 13, 2007 3.522 3.599 3.514 3.599 37,438,528 +0.07(+1.93%)
Feb 12, 2007 3.515 3.548 3.489 3.530 33,798,452 -0.03(-0.98%)
Feb 09, 2007 3.601 3.620 3.546 3.565 26,713,360 -0.05(-1.27%)
Feb 08, 2007 3.567 3.634 3.547 3.611 33,692,236 +0.01(+0.38%)
Feb 07, 2007 3.627 3.664 3.553 3.597 44,709,476 -0.09(-2.42%)
Feb 06, 2007 3.750 3.754 3.650 3.687 28,046,554 -0.03(-0.79%)
Feb 05, 2007 3.740 3.759 3.700 3.716 19,861,518 -0.00(-0.07%)
Feb 02, 2007 3.707 3.732 3.657 3.719 27,213,476 +0.01(+0.16%)
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.