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 (%)
May 31, 2005 1.862 1.862 1.833 1.848 12,788,039 -0.00(-0.23%)
May 27, 2005 1.831 1.859 1.829 1.853 18,237,800 +0.01(+0.70%)
May 26, 2005 1.824 1.842 1.821 1.840 10,341,520 +0.03(+1.38%)
May 25, 2005 1.792 1.817 1.784 1.815 15,887,048 +0.03(+1.58%)
May 24, 2005 1.760 1.790 1.752 1.786 12,092,135 +0.02(+1.15%)
May 23, 2005 1.748 1.781 1.748 1.766 18,255,676 -0.02(-1.10%)
May 20, 2005 1.779 1.790 1.770 1.786 7,276,988 +0.01(+0.37%)
May 19, 2005 1.752 1.780 1.737 1.779 14,993,226 +0.04(+2.09%)
May 18, 2005 1.723 1.760 1.723 1.743 17,820,256 +0.03(+1.71%)
May 17, 2005 1.656 1.742 1.654 1.713 19,238,880 +0.04(+2.51%)
May 16, 2005 1.656 1.681 1.641 1.671 20,264,222 +0.02(+0.95%)
May 13, 2005 1.699 1.708 1.634 1.656 22,023,774 -0.04(-2.58%)
May 12, 2005 1.766 1.774 1.696 1.699 19,462,336 -0.07(-3.77%)
May 11, 2005 1.746 1.768 1.729 1.766 11,859,741 +0.02(+0.92%)
May 10, 2005 1.797 1.797 1.739 1.750 14,735,294 -0.05(-2.81%)
May 09, 2005 1.788 1.805 1.772 1.800 10,567,530 +0.02(+1.23%)
May 06, 2005 1.799 1.801 1.779 1.779 19,343,584 +0.03(+1.68%)
May 05, 2005 1.723 1.750 1.716 1.749 16,291,821 +0.03(+1.85%)
May 04, 2005 1.677 1.723 1.677 1.717 18,859,644 +0.04(+2.64%)
May 03, 2005 1.676 1.680 1.657 1.673 12,048,720 -0.00(-0.19%)
May 02, 2005 1.659 1.683 1.631 1.676 7,537,473 +0.03(+2.10%)
Apr 29, 2005 1.654 1.656 1.615 1.642 9,382,577 +0.02(+1.26%)
Apr 28, 2005 1.654 1.655 1.617 1.622 14,376,488 -0.04(-2.52%)
Apr 27, 2005 1.717 1.717 1.663 1.663 12,845,499 -0.05(-3.15%)
Apr 26, 2005 1.694 1.724 1.694 1.717 11,853,357 +0.00(+0.25%)
Apr 25, 2005 1.670 1.724 1.669 1.713 14,769,770 +0.04(+2.63%)
Apr 22, 2005 1.721 1.721 1.661 1.669 11,680,977 -0.03(-1.84%)
Apr 21, 2005 1.694 1.701 1.650 1.701 12,090,858 +0.05(+2.79%)
Apr 20, 2005 1.674 1.688 1.653 1.654 16,695,318 -0.01(-0.80%)
Apr 19, 2005 1.633 1.670 1.633 1.668 14,479,916 +0.06(+3.88%)
Apr 18, 2005 1.576 1.613 1.573 1.605 18,748,554 -0.01(-0.32%)
Apr 15, 2005 1.644 1.662 1.607 1.611 27,400,752 -0.05(-3.16%)
Apr 14, 2005 1.701 1.708 1.648 1.663 17,466,558 -0.04(-2.30%)
Apr 13, 2005 1.735 1.741 1.700 1.702 13,942,346 -0.03(-1.67%)
Apr 12, 2005 1.734 1.737 1.691 1.731 17,161,382 -0.00(-0.16%)
Apr 11, 2005 1.743 1.748 1.727 1.734 9,482,174 -0.00(-0.16%)
Apr 08, 2005 1.757 1.757 1.726 1.737 11,543,073 -0.02(-1.00%)
Apr 07, 2005 1.748 1.770 1.724 1.754 15,151,560 +0.01(+0.52%)
Apr 06, 2005 1.746 1.762 1.735 1.745 14,104,511 +0.01(+0.75%)
Apr 05, 2005 1.774 1.786 1.726 1.732 19,155,882 -0.02(-0.87%)
Apr 04, 2005 1.756 1.793 1.741 1.748 23,504,964 -0.01(-0.40%)
Apr 01, 2005 1.744 1.770 1.732 1.755 29,024,954 +0.02(+1.43%)
Mar 31, 2005 1.713 1.739 1.702 1.730 20,331,896 +0.05(+2.77%)
Mar 30, 2005 1.647 1.696 1.634 1.683 26,616,742 +0.05(+3.17%)
Mar 29, 2005 1.678 1.683 1.624 1.632 22,253,614 -0.02(-1.12%)
Mar 28, 2005 1.668 1.668 1.650 1.650 15,242,219 -0.02(-1.17%)
Mar 24, 2005 1.668 1.696 1.656 1.670 18,301,644 +0.02(+1.02%)
Mar 23, 2005 1.666 1.677 1.649 1.653 26,278,366 -0.04(-2.40%)
Mar 22, 2005 1.748 1.760 1.676 1.694 22,547,298 -0.05(-2.96%)
Mar 21, 2005 1.735 1.750 1.732 1.745 16,774,485 -0.01(-0.45%)
Mar 18, 2005 1.780 1.783 1.740 1.753 21,270,410 -0.02(-0.95%)
Mar 17, 2005 1.705 1.775 1.699 1.770 28,869,174 +0.06(+3.72%)
Mar 16, 2005 1.674 1.723 1.665 1.706 28,101,764 +0.01(+0.48%)
Mar 15, 2005 1.740 1.740 1.692 1.698 32,040,964 -0.04(-2.43%)
Mar 14, 2005 1.762 1.771 1.732 1.741 31,089,682 -0.03(-1.96%)
Mar 11, 2005 1.807 1.837 1.763 1.775 21,243,596 -0.02(-1.11%)
Mar 10, 2005 1.848 1.848 1.778 1.795 23,204,896 -0.04(-2.43%)
Mar 09, 2005 1.885 1.908 1.838 1.840 20,388,080 -0.06(-2.99%)
Mar 08, 2005 1.913 1.918 1.893 1.897 30,628,726 -0.03(-1.54%)
Mar 07, 2005 1.942 1.958 1.917 1.927 24,603,088 -0.01(-0.71%)
Mar 04, 2005 1.919 1.956 1.911 1.940 22,844,814 +0.06(+3.23%)
Mar 03, 2005 1.899 1.912 1.872 1.880 30,489,546 +0.01(+0.67%)
Mar 02, 2005 1.786 1.873 1.786 1.867 29,332,684 +0.05(+2.56%)
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.