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 )

15.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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, 2013 6.094 6.134 5.932 6.003 61,564,468 -0.15(-2.36%)
May 30, 2013 6.013 6.259 5.979 6.148 37,861,244 +0.09(+1.56%)
May 29, 2013 6.111 6.165 6.021 6.053 37,311,204 -0.12(-1.97%)
May 28, 2013 6.195 6.253 6.151 6.175 36,200,088 +0.03(+0.44%)
May 24, 2013 6.165 6.209 6.077 6.148 29,963,690 +0.03(+0.50%)
May 23, 2013 6.084 6.168 6.033 6.118 39,330,688 -0.08(-1.36%)
May 22, 2013 6.381 6.459 6.151 6.202 57,987,816 -0.21(-3.22%)
May 21, 2013 6.357 6.476 6.287 6.408 39,458,804 +0.02(+0.32%)
May 20, 2013 6.320 6.388 6.239 6.388 28,762,084 +0.06(+0.96%)
May 17, 2013 6.314 6.401 6.276 6.327 30,341,964 +0.05(+0.81%)
May 16, 2013 6.290 6.405 6.239 6.276 34,215,616 +0.01(+0.16%)
May 15, 2013 6.243 6.312 6.212 6.266 33,052,440 -0.10(-1.54%)
May 13, 2013 6.364 6.381 6.276 6.364 30,119,586 -0.01(-0.16%)
May 10, 2013 6.469 6.469 6.303 6.374 34,196,892 -0.10(-1.56%)
May 09, 2013 6.493 6.604 6.445 6.476 36,147,168 -0.04(-0.67%)
May 08, 2013 6.594 6.638 6.466 6.520 36,389,216 -0.06(-0.92%)
May 07, 2013 6.496 6.607 6.445 6.580 40,282,172 +0.10(+1.56%)
May 06, 2013 6.398 6.503 6.354 6.479 33,813,324 +0.06(+1.00%)
May 03, 2013 6.530 6.499 6.405 6.415 43,864,992 -0.04(-0.68%)
May 02, 2013 6.384 6.526 6.346 6.459 43,082,376 +0.14(+2.25%)
May 01, 2013 6.432 6.469 6.307 6.317 43,269,520 -0.15(-2.35%)
Apr 30, 2013 6.344 6.493 6.338 6.469 54,514,544 +0.01(+0.20%)
Apr 29, 2013 6.379 6.500 6.359 6.456 107,438,352 +0.41(+6.71%)
Apr 26, 2013 5.973 6.110 6.023 6.050 44,339,716 +0.02(+0.39%)
Apr 25, 2013 6.043 6.097 5.949 6.026 65,133,592 -0.02(-0.39%)
Apr 24, 2013 5.899 6.067 5.889 6.050 76,867,880 +0.17(+2.97%)
Apr 23, 2013 5.694 5.949 5.641 5.875 84,100,600 +0.21(+3.67%)
Apr 22, 2013 5.560 5.674 5.486 5.667 65,639,688 +0.12(+2.24%)
Apr 19, 2013 5.530 5.567 5.426 5.543 55,546,192 +0.23(+4.42%)
Apr 18, 2013 5.201 5.349 5.134 5.308 42,415,252 +0.12(+2.39%)
Apr 17, 2013 5.342 5.345 5.134 5.184 55,016,684 -0.20(-3.68%)
Apr 16, 2013 5.375 5.429 5.281 5.382 32,375,800 +0.07(+1.39%)
Apr 15, 2013 5.469 5.469 5.268 5.308 52,620,748 -0.26(-4.64%)
Apr 12, 2013 5.590 5.630 5.449 5.567 39,686,928 -0.07(-1.25%)
Apr 11, 2013 5.741 5.751 5.604 5.637 36,843,028 -0.13(-2.27%)
Apr 10, 2013 5.721 5.864 5.721 5.768 46,697,064 +0.08(+1.48%)
Apr 09, 2013 5.436 5.718 5.396 5.684 49,167,456 +0.28(+5.22%)
Apr 08, 2013 5.490 5.490 5.375 5.402 26,150,200 -0.09(-1.65%)
Apr 05, 2013 5.365 5.513 5.345 5.493 31,866,534 +0.08(+1.43%)
Apr 04, 2013 5.506 5.513 5.394 5.416 32,709,334 -0.03(-0.49%)
Apr 03, 2013 5.409 5.483 5.375 5.443 38,108,528 +0.02(+0.37%)
Apr 02, 2013 5.523 5.540 5.406 5.422 25,603,952 -0.09(-1.58%)
Apr 01, 2013 5.563 5.570 5.501 5.510 20,144,240 -0.05(-0.91%)
Mar 28, 2013 5.644 5.647 5.523 5.560 24,071,762 -0.06(-1.07%)
Mar 27, 2013 5.558 5.644 5.520 5.620 40,289,352 -0.00(-0.06%)
Mar 26, 2013 5.669 5.718 5.577 5.624 33,074,310 +0.00(+0.06%)
Mar 25, 2013 5.664 5.704 5.583 5.620 29,407,296 -0.03(-0.59%)
Mar 22, 2013 5.667 5.704 5.627 5.654 25,926,270 -0.01(-0.18%)
Mar 21, 2013 5.768 5.788 5.657 5.664 34,009,216 -0.11(-1.86%)
Mar 20, 2013 5.862 5.885 5.765 5.771 40,608,656 -0.12(-1.99%)
Mar 19, 2013 5.948 6.016 5.781 5.889 53,773,356 -0.08(-1.35%)
Mar 18, 2013 5.838 6.010 5.828 5.969 70,431,672 -0.01(-0.11%)
Mar 15, 2013 5.882 5.989 5.827 5.976 71,271,736 +0.14(+2.36%)
Mar 14, 2013 5.805 5.864 5.718 5.838 51,509,164 +0.07(+1.16%)
Mar 13, 2013 5.899 5.906 5.745 5.771 48,183,708 -0.06(-1.04%)
Mar 12, 2013 5.936 5.943 5.750 5.832 46,260,180 +0.09(+1.64%)
Mar 11, 2013 5.654 5.758 5.625 5.738 50,230,568 -0.03(-0.52%)
Mar 08, 2013 5.896 5.906 5.676 5.768 68,643,920 -0.12(-2.11%)
Mar 07, 2013 5.788 6.057 5.741 5.892 145,381,520 +0.30(+5.28%)
Mar 06, 2013 5.443 5.620 5.332 5.597 178,298,656 +0.73(+15.11%)
Mar 05, 2013 4.835 4.939 4.832 4.862 34,627,588 +0.01(+0.28%)
Mar 04, 2013 4.959 4.959 4.835 4.849 43,590,352 -0.11(-2.17%)
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.