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 )

15.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2022 7.564 7.654 7.388 7.409 64,377,020 -0.20(-2.66%)
May 27, 2022 7.745 7.772 7.585 7.612 64,328,460 -0.29(-3.65%)
May 26, 2022 7.766 7.943 7.764 7.900 44,577,744 +0.13(+1.72%)
May 25, 2022 7.606 7.807 7.604 7.766 65,928,932 +0.17(+2.25%)
May 24, 2022 7.681 7.724 7.446 7.596 88,072,256 -0.34(-4.23%)
May 23, 2022 7.702 7.948 7.651 7.931 76,910,296 +0.41(+5.45%)
May 20, 2022 7.419 7.556 7.353 7.522 53,188,936 +0.17(+2.32%)
May 19, 2022 7.253 7.412 7.209 7.351 48,687,808 +0.16(+2.17%)
May 18, 2022 7.346 7.385 7.127 7.195 46,538,264 -0.20(-2.70%)
May 17, 2022 7.370 7.422 7.285 7.395 47,042,872 +0.15(+2.09%)
May 16, 2022 7.102 7.307 7.095 7.244 60,455,328 +0.17(+2.34%)
May 13, 2022 6.941 7.136 6.940 7.078 78,905,616 +0.19(+2.76%)
May 12, 2022 6.863 6.998 6.756 6.888 73,248,760 +0.02(+0.28%)
May 11, 2022 6.727 7.041 6.722 6.868 80,084,408 +0.30(+4.61%)
May 10, 2022 6.570 6.644 6.456 6.566 76,664,064 +0.11(+1.66%)
May 09, 2022 6.712 6.717 6.439 6.458 87,929,888 -0.41(-5.97%)
May 06, 2022 6.731 6.936 6.541 6.868 77,885,272 +0.21(+3.15%)
May 05, 2022 6.829 6.839 6.463 6.658 85,816,712 -0.18(-2.57%)
May 04, 2022 6.527 6.870 6.419 6.834 70,729,632 +0.34(+5.26%)
May 03, 2022 6.385 6.531 6.361 6.492 77,707,152 +0.15(+2.31%)
May 02, 2022 6.439 6.468 6.212 6.346 84,850,720 -0.27(-4.13%)
Apr 29, 2022 6.809 6.975 6.614 6.619 67,976,872 +0.03(+0.44%)
Apr 28, 2022 6.546 6.629 6.449 6.590 34,037,556 +0.10(+1.50%)
Apr 27, 2022 6.488 6.570 6.414 6.492 49,150,660 +0.02(+0.38%)
Apr 26, 2022 6.570 6.644 6.434 6.468 61,990,608 -0.18(-2.71%)
Apr 25, 2022 6.551 6.705 6.414 6.649 60,892,028 -0.12(-1.80%)
Apr 22, 2022 7.092 7.102 6.751 6.770 58,066,220 -0.34(-4.80%)
Apr 21, 2022 7.414 7.434 7.034 7.112 52,320,452 -0.28(-3.83%)
Apr 20, 2022 7.292 7.412 7.210 7.395 37,665,892 +0.13(+1.75%)
Apr 19, 2022 7.190 7.344 7.117 7.268 40,247,996 +0.12(+1.64%)
Apr 18, 2022 7.175 7.222 7.102 7.151 56,066,952 -0.02(-0.34%)
Apr 14, 2022 7.161 7.280 7.088 7.175 86,237,472 -0.04(-0.54%)
Apr 13, 2022 7.160 7.273 7.101 7.214 71,694,280 +0.14(+1.92%)
Apr 12, 2022 7.210 7.228 7.065 7.079 65,325,184 +0.05(+0.71%)
Apr 11, 2022 7.092 7.092 6.970 7.029 46,346,176 -0.06(-0.89%)
Apr 08, 2022 6.957 7.115 6.907 7.092 58,502,264 +0.12(+1.68%)
Apr 07, 2022 6.744 7.006 6.744 6.975 65,033,628 +0.29(+4.40%)
Apr 06, 2022 6.762 6.810 6.611 6.681 59,091,476 -0.06(-0.87%)
Apr 05, 2022 6.816 6.927 6.726 6.740 62,265,756 -0.11(-1.58%)
Apr 04, 2022 6.826 6.866 6.722 6.848 57,674,372 +0.02(+0.33%)
Apr 01, 2022 6.776 6.879 6.731 6.826 61,273,752 +0.14(+2.03%)
Mar 31, 2022 6.559 6.774 6.559 6.690 67,270,640 +0.06(+0.89%)
Mar 30, 2022 6.600 6.665 6.554 6.631 64,623,628 +0.08(+1.24%)
Mar 29, 2022 6.563 6.622 6.407 6.550 89,924,816 +0.14(+2.19%)
Mar 28, 2022 6.437 6.480 6.346 6.410 77,682,704 -0.23(-3.47%)
Mar 25, 2022 6.545 6.708 6.520 6.640 44,297,284 +0.10(+1.59%)
Mar 24, 2022 6.405 6.579 6.349 6.536 49,552,184 +0.12(+1.90%)
Mar 23, 2022 6.319 6.529 6.301 6.414 65,024,804 +0.20(+3.20%)
Mar 22, 2022 6.333 6.331 6.139 6.215 50,838,048 -0.02(-0.36%)
Mar 21, 2022 6.129 6.308 6.111 6.238 61,951,880 +0.24(+4.07%)
Mar 18, 2022 5.903 6.035 5.845 5.994 69,525,488 +0.11(+1.84%)
Mar 17, 2022 5.944 6.010 5.723 5.885 98,213,120 -0.11(-1.81%)
Mar 16, 2022 5.962 5.998 5.849 5.994 59,210,644 +0.09(+1.45%)
Mar 15, 2022 5.917 5.985 5.763 5.908 60,812,480 -0.19(-3.04%)
Mar 14, 2022 6.202 6.249 6.007 6.093 56,099,624 -0.13(-2.03%)
Mar 11, 2022 6.414 6.437 6.179 6.220 94,525,000 -0.19(-2.89%)
Mar 10, 2022 6.247 6.441 6.209 6.405 78,820,296 +0.14(+2.24%)
Mar 09, 2022 6.238 6.319 6.152 6.265 63,746,756 +0.07(+1.09%)
Mar 08, 2022 6.242 6.261 5.989 6.197 106,828,232 +0.16(+2.62%)
Mar 07, 2022 6.554 6.561 5.994 6.039 149,677,712 -0.52(-7.93%)
Mar 04, 2022 6.640 6.640 6.450 6.559 79,008,072 -0.13(-1.96%)
Mar 03, 2022 6.622 6.814 6.609 6.690 62,293,128 +0.05(+0.82%)
Mar 02, 2022 6.758 6.835 6.538 6.636 94,414,904 +0.00(+0.00%)
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.