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 30, 2014 5.041 5.048 4.932 4.936 75,223,976 -0.17(-3.29%)
May 29, 2014 5.202 5.232 5.097 5.104 37,778,204 -0.07(-1.35%)
May 28, 2014 5.125 5.205 5.048 5.174 51,343,484 +0.06(+1.09%)
May 27, 2014 5.289 5.303 5.100 5.118 38,596,256 -0.10(-1.95%)
May 23, 2014 5.226 5.219 5.219 5.219 32,103,596 +0.03(+0.61%)
May 22, 2014 5.282 5.328 5.156 5.188 39,551,544 -0.06(-1.07%)
May 21, 2014 5.118 5.300 5.118 5.244 56,195,908 +0.09(+1.70%)
May 20, 2014 5.310 5.447 5.104 5.156 82,060,440 -0.17(-3.16%)
May 19, 2014 5.307 5.349 5.244 5.324 39,848,888 -0.02(-0.46%)
May 16, 2014 5.422 5.426 5.293 5.349 39,897,152 +0.00(+0.07%)
May 15, 2014 5.422 5.454 5.321 5.345 46,555,944 -0.11(-2.05%)
May 14, 2014 5.391 5.482 5.335 5.457 44,200,412 +0.06(+1.10%)
May 13, 2014 5.387 5.496 5.352 5.398 41,749,860 +0.02(+0.39%)
May 12, 2014 5.317 5.394 5.300 5.377 34,546,272 +0.09(+1.72%)
May 09, 2014 5.289 5.401 5.251 5.286 59,025,504 -0.03(-0.53%)
May 08, 2014 5.534 5.548 5.247 5.314 75,174,128 -0.17(-3.07%)
May 07, 2014 5.363 5.529 5.268 5.482 116,078,984 +0.13(+2.35%)
May 06, 2014 5.083 5.422 5.076 5.356 115,025,616 +0.26(+5.08%)
May 05, 2014 5.097 5.174 5.034 5.097 59,499,812 -0.02(-0.34%)
May 02, 2014 4.943 5.146 4.918 5.114 91,376,984 +0.30(+6.18%)
May 01, 2014 4.845 4.876 4.775 4.817 32,221,074 -0.04(-0.86%)
Apr 30, 2014 4.911 4.950 4.848 4.859 57,383,328 -0.09(-1.84%)
Apr 29, 2014 4.922 5.104 4.918 4.950 76,176,216 +0.06(+1.22%)
Apr 28, 2014 4.694 4.911 4.635 4.890 86,758,320 +0.16(+3.48%)
Apr 25, 2014 4.757 4.764 4.626 4.726 60,125,344 -0.08(-1.68%)
Apr 24, 2014 4.841 4.848 4.733 4.806 50,617,860 +0.03(+0.66%)
Apr 23, 2014 4.736 4.796 4.684 4.775 54,509,636 +0.01(+0.29%)
Apr 22, 2014 4.859 4.897 4.722 4.761 81,779,384 -0.13(-2.65%)
Apr 21, 2014 4.943 4.953 4.796 4.890 37,457,032 -0.01(-0.29%)
Apr 17, 2014 4.694 4.904 4.904 4.904 97,459,744 +0.18(+3.85%)
Apr 16, 2014 4.694 4.771 4.624 4.722 50,379,104 +0.06(+1.20%)
Apr 15, 2014 4.862 4.866 4.544 4.666 113,455,440 -0.19(-3.96%)
Apr 14, 2014 4.936 4.955 4.820 4.859 54,814,592 -0.05(-1.07%)
Apr 11, 2014 4.719 4.918 4.715 4.911 66,117,312 +0.12(+2.41%)
Apr 10, 2014 4.880 4.901 4.782 4.796 59,290,952 -0.05(-0.94%)
Apr 09, 2014 4.778 4.911 4.701 4.841 103,766,992 -0.03(-0.65%)
Apr 08, 2014 5.135 5.205 4.796 4.873 164,085,312 -0.11(-2.11%)
Apr 07, 2014 4.785 5.027 4.754 4.978 139,323,424 +0.32(+6.84%)
Apr 04, 2014 4.754 4.785 4.645 4.659 75,886,720 +0.06(+1.29%)
Apr 03, 2014 4.652 4.673 4.495 4.600 87,324,480 -0.03(-0.68%)
Apr 02, 2014 4.486 4.712 4.459 4.631 100,374,864 +0.17(+3.71%)
Apr 01, 2014 4.452 4.489 4.388 4.466 79,046,320 +0.02(+0.53%)
Mar 31, 2014 4.466 4.466 4.391 4.442 55,766,420 -0.01(-0.23%)
Mar 28, 2014 4.385 4.466 4.327 4.452 106,527,776 +0.09(+2.01%)
Mar 27, 2014 4.179 4.402 4.172 4.364 171,965,536 +0.31(+7.67%)
Mar 26, 2014 4.104 4.155 4.026 4.054 60,663,336 -0.06(-1.40%)
Mar 25, 2014 4.054 4.135 4.043 4.111 79,997,336 +0.07(+1.67%)
Mar 24, 2014 3.939 4.067 3.922 4.043 82,578,600 +0.13(+3.28%)
Mar 21, 2014 3.800 3.967 3.800 3.915 90,076,520 +0.01(+0.17%)
Mar 20, 2014 3.699 3.937 3.663 3.908 124,569,832 +0.23(+6.15%)
Mar 19, 2014 3.591 3.767 3.574 3.682 75,977,544 +0.11(+3.22%)
Mar 18, 2014 3.459 3.614 3.459 3.567 90,856,520 +0.10(+2.82%)
Mar 17, 2014 3.506 3.536 3.446 3.469 46,308,196 -0.03(-0.96%)
Mar 14, 2014 3.510 3.544 3.479 3.503 59,113,568 -0.06(-1.61%)
Mar 13, 2014 3.665 3.679 3.537 3.560 63,273,940 -0.05(-1.40%)
Mar 12, 2014 3.611 3.652 3.581 3.611 56,707,168 +0.05(+1.42%)
Mar 11, 2014 3.603 3.642 3.547 3.560 73,924,224 -0.05(-1.31%)
Mar 10, 2014 3.689 3.689 3.554 3.608 78,170,368 -0.07(-2.02%)
Mar 07, 2014 3.767 3.773 3.645 3.682 75,886,808 -0.09(-2.50%)
Mar 06, 2014 3.753 3.834 3.753 3.777 47,152,464 +0.05(+1.45%)
Mar 05, 2014 3.763 3.814 3.716 3.723 50,849,360 -0.02(-0.63%)
Mar 04, 2014 3.760 3.777 3.716 3.746 37,548,188 +0.05(+1.28%)
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.