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 +0.43 (+2.90%)
Official Closing Price Updated: 6:30 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, 2017 3.087 3.119 3.005 3.019 64,785,092 -0.08(-2.53%)
May 30, 2017 3.151 3.168 3.094 3.097 59,217,728 -0.09(-2.79%)
May 26, 2017 3.112 3.215 3.104 3.186 64,169,020 +0.02(+0.67%)
May 25, 2017 3.229 3.293 3.135 3.165 85,787,880 -0.07(-2.09%)
May 24, 2017 3.186 3.275 3.161 3.233 72,645,624 +0.09(+2.83%)
May 23, 2017 3.119 3.172 3.112 3.144 61,994,800 +0.04(+1.38%)
May 22, 2017 3.104 3.154 3.030 3.101 118,600,456 -0.09(-2.79%)
May 19, 2017 3.213 3.222 3.151 3.190 110,577,296 +0.15(+4.80%)
May 18, 2017 3.015 3.204 2.987 3.044 432,521,504 -0.62(-16.91%)
May 17, 2017 3.685 3.741 3.653 3.663 50,285,240 -0.06(-1.53%)
May 16, 2017 3.724 3.745 3.671 3.720 45,692,832 +0.01(+0.38%)
May 15, 2017 3.738 3.763 3.699 3.706 78,446,144 +0.06(+1.66%)
May 12, 2017 3.590 3.685 3.574 3.646 83,165,152 +0.19(+5.57%)
May 11, 2017 3.493 3.507 3.437 3.453 67,103,088 -0.00(-0.10%)
May 10, 2017 3.411 3.499 3.396 3.457 72,725,744 +0.12(+3.74%)
May 09, 2017 3.290 3.343 3.261 3.332 70,759,056 +0.05(+1.41%)
May 08, 2017 3.315 3.368 3.259 3.286 76,115,536 -0.03(-0.97%)
May 05, 2017 3.172 3.322 3.159 3.318 80,970,376 +0.17(+5.31%)
May 04, 2017 3.154 3.208 3.124 3.151 117,416,968 -0.11(-3.49%)
May 03, 2017 3.233 3.297 3.218 3.265 67,103,892 +0.03(+0.99%)
May 02, 2017 3.243 3.299 3.208 3.233 79,903,048 +0.02(+0.67%)
May 01, 2017 3.208 3.247 3.190 3.211 36,954,556 +0.00(+0.11%)
Apr 28, 2017 3.161 3.266 3.158 3.208 67,701,544 +0.05(+1.58%)
Apr 27, 2017 3.229 3.229 3.119 3.158 67,864,920 -0.09(-2.63%)
Apr 26, 2017 3.229 3.339 3.226 3.243 58,296,596 -0.06(-1.73%)
Apr 25, 2017 3.197 3.311 3.183 3.300 48,419,792 +0.02(+0.65%)
Apr 24, 2017 3.275 3.309 3.233 3.279 56,560,580 +0.07(+2.22%)
Apr 21, 2017 3.197 3.222 3.174 3.208 69,115,160 +0.00(+0.11%)
Apr 20, 2017 3.211 3.254 3.172 3.204 69,635,648 +0.03(+1.01%)
Apr 19, 2017 3.315 3.332 3.158 3.172 84,249,160 -0.12(-3.78%)
Apr 18, 2017 3.332 3.382 3.277 3.297 47,804,576 -0.06(-1.91%)
Apr 17, 2017 3.307 3.361 3.272 3.361 68,061,112 +0.06(+1.94%)
Apr 13, 2017 3.443 3.453 3.290 3.297 71,787,920 -0.14(-4.14%)
Apr 12, 2017 3.471 3.475 3.416 3.439 59,149,440 -0.02(-0.72%)
Apr 11, 2017 3.525 3.525 3.407 3.464 66,578,592 -0.06(-1.62%)
Apr 10, 2017 3.500 3.550 3.471 3.521 56,527,076 +0.05(+1.33%)
Apr 07, 2017 3.489 3.531 3.457 3.475 68,479,040 +0.03(+0.93%)
Apr 06, 2017 3.478 3.542 3.407 3.443 63,292,120 -0.04(-1.23%)
Apr 05, 2017 3.582 3.621 3.469 3.485 64,026,016 -0.06(-1.61%)
Apr 04, 2017 3.464 3.546 3.436 3.542 51,355,056 +0.07(+2.05%)
Apr 03, 2017 3.493 3.507 3.439 3.471 52,306,824 +0.02(+0.62%)
Mar 31, 2017 3.382 3.478 3.361 3.450 61,976,284 +0.04(+1.15%)
Mar 30, 2017 3.439 3.471 3.404 3.411 51,689,384 -0.03(-0.83%)
Mar 29, 2017 3.329 3.457 3.329 3.439 58,553,120 +0.12(+3.76%)
Mar 28, 2017 3.286 3.329 3.261 3.315 58,124,328 +0.05(+1.64%)
Mar 27, 2017 3.126 3.264 3.104 3.261 59,162,044 +0.04(+1.10%)
Mar 24, 2017 3.243 3.265 3.201 3.226 71,240,152 +0.00(+0.11%)
Mar 23, 2017 3.201 3.279 3.197 3.222 88,701,584 -0.02(-0.66%)
Mar 22, 2017 3.186 3.272 3.147 3.243 102,627,432 +0.11(+3.41%)
Mar 21, 2017 3.242 3.261 3.097 3.137 97,397,504 -0.13(-3.93%)
Mar 20, 2017 3.140 3.282 3.137 3.265 67,757,640 +0.09(+2.92%)
Mar 17, 2017 3.290 3.318 3.142 3.172 100,805,624 -0.10(-3.05%)
Mar 16, 2017 3.364 3.368 3.254 3.272 66,244,020 -0.06(-1.92%)
Mar 15, 2017 3.258 3.361 3.197 3.336 80,829,488 +0.12(+3.65%)
Mar 14, 2017 3.261 3.261 3.158 3.218 101,778,400 -0.14(-4.14%)
Mar 13, 2017 3.332 3.361 3.300 3.357 39,463,928 +0.02(+0.53%)
Mar 10, 2017 3.368 3.368 3.291 3.339 56,765,972 +0.04(+1.30%)
Mar 09, 2017 3.318 3.329 3.226 3.297 84,826,232 -0.04(-1.07%)
Mar 08, 2017 3.542 3.553 3.329 3.332 82,311,552 -0.27(-7.51%)
Mar 07, 2017 3.656 3.656 3.596 3.603 25,899,644 +0.00(+0.00%)
Mar 06, 2017 3.653 3.653 3.571 3.603 26,737,106 -0.03(-0.88%)
Mar 03, 2017 3.585 3.646 3.564 3.635 35,153,932 +0.09(+2.41%)
Mar 02, 2017 3.695 3.724 3.546 3.550 64,416,728 -0.22(-5.77%)
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.