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 (%)
Sep 30, 2013 5.317 5.388 5.202 5.233 66,093,764 +0.03(+0.58%)
Sep 27, 2013 5.280 5.307 5.199 5.202 38,950,436 -0.07(-1.35%)
Sep 26, 2013 5.297 5.337 5.226 5.273 33,259,174 +0.00(+0.00%)
Sep 25, 2013 5.341 5.351 5.253 5.273 38,940,068 -0.09(-1.70%)
Sep 24, 2013 5.391 5.425 5.364 5.364 27,019,244 -0.04(-0.81%)
Sep 23, 2013 5.398 5.513 5.393 5.408 42,073,784 +0.02(+0.44%)
Sep 20, 2013 5.533 5.543 5.351 5.385 43,079,956 -0.15(-2.63%)
Sep 19, 2013 5.506 5.631 5.439 5.530 72,499,872 +0.01(+0.24%)
Sep 18, 2013 5.280 5.550 5.175 5.516 80,165,888 +0.25(+4.75%)
Sep 17, 2013 5.219 5.270 5.192 5.266 34,431,996 +0.07(+1.43%)
Sep 16, 2013 5.243 5.253 5.162 5.192 41,841,160 +0.09(+1.79%)
Sep 13, 2013 5.057 5.155 5.023 5.101 31,417,252 +0.08(+1.55%)
Sep 12, 2013 5.206 5.206 5.013 5.023 57,083,648 -0.18(-3.38%)
Sep 11, 2013 5.175 5.229 5.118 5.199 38,699,464 +0.01(+0.20%)
Sep 10, 2013 5.233 5.239 5.145 5.189 58,686,992 +0.03(+0.59%)
Sep 09, 2013 5.040 5.172 5.018 5.158 53,494,796 +0.20(+4.09%)
Sep 06, 2013 4.969 5.010 4.895 4.956 41,241,092 +0.04(+0.76%)
Sep 05, 2013 4.668 4.966 4.662 4.918 75,165,496 +0.27(+5.89%)
Sep 04, 2013 4.567 4.679 4.550 4.645 29,027,846 +0.05(+1.10%)
Sep 03, 2013 4.570 4.679 4.564 4.594 45,742,624 +0.03(+0.59%)
Aug 30, 2013 4.611 4.618 4.503 4.567 55,164,020 -0.05(-1.17%)
Aug 29, 2013 4.706 4.750 4.581 4.621 48,826,992 -0.09(-2.01%)
Aug 28, 2013 4.783 4.827 4.702 4.716 52,062,836 -0.07(-1.48%)
Aug 27, 2013 4.807 4.864 4.756 4.787 53,802,100 -0.13(-2.68%)
Aug 26, 2013 5.074 5.081 4.905 4.918 44,763,940 -0.14(-2.80%)
Aug 23, 2013 4.964 5.084 4.905 5.060 68,129,200 +0.21(+4.32%)
Aug 22, 2013 4.746 4.908 4.709 4.851 75,315,504 +0.24(+5.28%)
Aug 21, 2013 4.628 4.699 4.564 4.608 54,194,956 -0.04(-0.80%)
Aug 20, 2013 4.760 4.804 4.645 4.645 54,081,832 -0.13(-2.69%)
Aug 19, 2013 4.844 4.861 4.750 4.773 48,477,244 -0.10(-2.08%)
Aug 16, 2013 5.006 5.006 4.814 4.874 55,571,064 -0.09(-1.90%)
Aug 15, 2013 4.733 5.020 4.716 4.969 88,998,472 +0.25(+5.37%)
Aug 14, 2013 4.675 4.793 4.652 4.716 58,102,612 +0.03(+0.65%)
Aug 13, 2013 4.689 4.716 4.604 4.685 54,464,724 -0.03(-0.64%)
Aug 12, 2013 4.888 4.983 4.695 4.716 69,147,304 -0.11(-2.24%)
Aug 09, 2013 4.733 4.837 4.695 4.824 45,889,612 +0.11(+2.44%)
Aug 08, 2013 4.608 4.746 4.533 4.709 43,616,680 +0.19(+4.11%)
Aug 07, 2013 4.510 4.604 4.500 4.523 30,215,076 -0.02(-0.52%)
Aug 06, 2013 4.628 4.655 4.520 4.547 40,815,892 -0.08(-1.75%)
Aug 05, 2013 4.750 4.753 4.621 4.628 39,101,124 -0.14(-2.97%)
Aug 02, 2013 4.750 4.858 4.712 4.770 36,761,288 +0.01(+0.14%)
Aug 01, 2013 4.746 4.797 4.695 4.763 43,119,412 +0.16(+3.37%)
Jul 31, 2013 4.614 4.665 4.527 4.608 52,477,788 -0.03(-0.66%)
Jul 30, 2013 4.763 4.773 4.614 4.638 38,169,972 -0.13(-2.69%)
Jul 29, 2013 4.871 4.885 4.716 4.766 45,323,192 -0.12(-2.42%)
Jul 26, 2013 4.932 4.932 4.817 4.885 40,508,816 -0.02(-0.41%)
Jul 25, 2013 4.817 4.912 4.793 4.905 59,442,140 +0.07(+1.47%)
Jul 24, 2013 4.945 4.984 4.770 4.834 57,714,516 -0.11(-2.25%)
Jul 23, 2013 4.861 4.972 4.851 4.945 62,568,112 +0.11(+2.23%)
Jul 22, 2013 4.753 4.885 4.739 4.837 53,646,896 +0.12(+2.58%)
Jul 19, 2013 4.746 4.806 4.699 4.716 48,896,444 -0.07(-1.41%)
Jul 18, 2013 4.706 4.824 4.706 4.783 73,062,272 +0.08(+1.80%)
Jul 17, 2013 4.641 4.733 4.628 4.699 74,944,264 +0.17(+3.64%)
Jul 16, 2013 4.530 4.540 4.456 4.533 47,642,004 +0.01(+0.22%)
Jul 15, 2013 4.425 4.547 4.408 4.523 48,663,084 +0.11(+2.61%)
Jul 12, 2013 4.415 4.547 4.378 4.408 83,225,096 -0.05(-1.14%)
Jul 11, 2013 4.310 4.489 4.248 4.459 101,154,496 +0.31(+7.40%)
Jul 10, 2013 4.148 4.226 4.135 4.152 53,578,780 +0.00(+0.00%)
Jul 09, 2013 4.175 4.168 4.098 4.152 42,173,444 +0.05(+1.32%)
Jul 08, 2013 4.165 4.182 4.084 4.098 58,648,452 -0.04(-0.98%)
Jul 05, 2013 4.351 4.375 4.064 4.138 121,614,120 -0.27(-6.13%)
Jul 03, 2013 4.233 4.500 4.226 4.408 123,096,664 +0.08(+1.87%)
Jul 02, 2013 4.473 4.506 4.236 4.327 86,558,632 -0.16(-3.61%)
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.