Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

15.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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, 2012 6.429 6.573 6.271 6.563 53,886,960 +0.14(+2.25%)
May 30, 2012 6.493 6.507 6.392 6.419 33,357,478 -0.22(-3.29%)
May 29, 2012 6.687 6.738 6.560 6.637 37,970,416 +0.13(+1.96%)
May 25, 2012 6.536 6.664 6.476 6.510 45,517,840 +0.05(+0.78%)
May 24, 2012 6.632 6.637 6.365 6.459 55,717,372 -0.14(-2.14%)
May 23, 2012 6.607 6.620 6.429 6.600 53,678,060 -0.07(-1.01%)
May 22, 2012 6.899 6.999 6.604 6.667 59,795,700 -0.27(-3.87%)
May 21, 2012 6.640 6.949 6.617 6.936 60,071,144 +0.35(+5.30%)
May 18, 2012 6.479 6.627 6.466 6.587 47,359,208 +0.13(+1.97%)
May 17, 2012 6.614 6.687 6.449 6.459 45,033,304 -0.22(-3.31%)
May 16, 2012 6.889 6.889 6.607 6.681 75,253,704 +0.19(+2.89%)
May 15, 2012 6.728 6.802 6.479 6.493 47,108,756 -0.22(-3.30%)
May 14, 2012 6.734 6.825 6.694 6.714 42,560,248 -0.23(-3.35%)
May 11, 2012 6.974 7.153 6.931 6.947 31,431,142 -0.18(-2.47%)
May 10, 2012 7.186 7.253 7.097 7.123 41,128,412 +0.02(+0.28%)
May 09, 2012 7.027 7.157 6.980 7.103 51,548,220 -0.11(-1.57%)
May 08, 2012 7.306 7.319 7.147 7.216 48,906,448 -0.24(-3.17%)
May 07, 2012 7.369 7.469 7.196 7.452 54,041,620 +0.09(+1.22%)
May 04, 2012 7.702 7.712 7.276 7.363 80,262,752 -0.38(-4.94%)
May 03, 2012 7.934 7.948 7.653 7.745 45,467,648 -0.19(-2.35%)
May 02, 2012 7.855 7.988 7.828 7.931 45,874,256 +0.02(+0.25%)
May 01, 2012 7.798 7.998 7.765 7.911 27,540,036 +0.08(+1.08%)
Apr 30, 2012 7.805 7.855 7.768 7.826 29,373,644 -0.04(-0.53%)
Apr 27, 2012 7.805 7.878 7.732 7.868 40,585,292 +0.01(+0.17%)
Apr 26, 2012 7.695 7.886 7.685 7.855 36,210,668 +0.08(+1.07%)
Apr 25, 2012 7.938 7.964 7.652 7.771 35,731,664 -0.05(-0.64%)
Apr 24, 2012 7.875 7.891 7.778 7.821 20,388,610 +0.01(+0.08%)
Apr 23, 2012 7.775 7.845 7.732 7.815 38,594,172 -0.16(-2.00%)
Apr 20, 2012 7.968 8.071 7.948 7.974 31,505,468 +0.05(+0.67%)
Apr 19, 2012 8.011 8.071 7.861 7.921 34,940,720 -0.16(-1.93%)
Apr 18, 2012 7.918 8.114 7.898 8.077 38,387,988 +0.02(+0.21%)
Apr 17, 2012 8.074 8.127 8.004 8.061 30,070,636 +0.00(+0.04%)
Apr 16, 2012 8.224 8.230 8.021 8.057 31,668,146 -0.09(-1.06%)
Apr 13, 2012 8.323 8.327 8.111 8.144 33,232,442 -0.21(-2.51%)
Apr 12, 2012 8.160 8.383 8.139 8.353 35,341,636 +0.24(+2.95%)
Apr 11, 2012 8.164 8.174 8.041 8.114 52,776,956 +0.04(+0.54%)
Apr 10, 2012 8.227 8.277 8.004 8.071 39,544,500 -0.21(-2.53%)
Apr 09, 2012 8.277 8.333 8.184 8.280 26,575,246 -0.13(-1.54%)
Apr 05, 2012 8.340 8.486 8.290 8.410 25,689,278 +0.05(+0.56%)
Apr 04, 2012 8.386 8.496 8.337 8.363 36,381,596 -0.27(-3.08%)
Apr 03, 2012 8.802 8.835 8.546 8.629 36,569,448 -0.22(-2.44%)
Apr 02, 2012 8.742 8.932 8.716 8.845 33,360,322 +0.02(+0.19%)
Mar 30, 2012 8.772 8.855 8.722 8.829 27,744,610 +0.05(+0.57%)
Mar 29, 2012 8.629 8.802 8.626 8.779 34,489,356 -0.03(-0.38%)
Mar 28, 2012 8.928 8.928 8.659 8.812 45,899,520 -0.19(-2.07%)
Mar 27, 2012 9.108 9.124 8.965 8.998 30,537,032 -0.13(-1.46%)
Mar 26, 2012 9.074 9.168 9.031 9.131 31,327,430 +0.17(+1.89%)
Mar 23, 2012 8.908 9.021 8.875 8.961 34,810,708 +0.10(+1.09%)
Mar 22, 2012 8.961 8.961 8.799 8.865 44,701,136 -0.18(-2.02%)
Mar 21, 2012 9.098 9.114 8.965 9.048 30,569,816 -0.04(-0.48%)
Mar 20, 2012 9.048 9.111 8.991 9.091 36,942,936 -0.13(-1.40%)
Mar 19, 2012 9.164 9.333 9.138 9.220 31,911,844 +0.02(+0.18%)
Mar 16, 2012 9.068 9.250 9.061 9.204 37,828,392 -0.04(-0.47%)
Mar 15, 2012 9.468 9.498 9.177 9.247 48,054,836 -0.14(-1.45%)
Mar 14, 2012 9.465 9.555 9.359 9.382 56,431,392 -0.01(-0.14%)
Mar 13, 2012 9.085 9.396 9.035 9.396 43,114,192 +0.33(+3.61%)
Mar 12, 2012 9.111 9.151 8.972 9.068 41,458,968 -0.18(-1.90%)
Mar 09, 2012 9.353 9.399 9.214 9.243 36,009,864 -0.20(-2.07%)
Mar 08, 2012 9.492 9.531 9.363 9.439 32,539,974 +0.07(+0.78%)
Mar 07, 2012 9.336 9.409 9.260 9.366 35,195,532 -0.01(-0.07%)
Mar 06, 2012 9.492 9.495 9.234 9.373 52,605,680 -0.43(-4.39%)
Mar 05, 2012 10.09 10.11 9.780 9.803 40,595,764 -0.30(-2.95%)
Mar 02, 2012 10.05 10.14 9.982 10.10 28,769,682 +0.02(+0.23%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.