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: 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, 2018 4.169 4.243 4.145 4.159 54,303,220 -0.02(-0.50%)
May 30, 2018 4.110 4.348 4.050 4.180 119,010,312 +0.00(+0.00%)
May 29, 2018 3.871 4.260 3.864 4.180 177,416,864 -0.24(-5.47%)
May 25, 2018 4.422 4.422 4.422 0 -0.06(-1.33%)
May 24, 2018 4.604 4.713 4.429 4.481 278,078,208 -0.82(-15.42%)
May 23, 2018 5.403 5.460 5.270 5.298 59,821,464 -0.21(-3.76%)
May 22, 2018 5.460 5.624 5.419 5.505 69,243,088 -0.06(-1.09%)
May 21, 2018 5.797 5.836 5.517 5.566 75,078,864 -0.10(-1.73%)
May 18, 2018 5.664 5.765 5.548 5.664 73,140,632 -0.11(-1.82%)
May 17, 2018 5.909 5.993 5.664 5.769 97,521,984 -0.23(-3.85%)
May 16, 2018 5.930 6.021 5.884 6.000 58,387,152 +0.10(+1.72%)
May 15, 2018 5.737 5.930 5.727 5.898 72,025,912 +0.07(+1.20%)
May 14, 2018 5.737 5.909 5.706 5.828 75,702,768 +0.16(+2.84%)
May 11, 2018 5.713 5.846 5.632 5.667 84,061,696 -0.01(-0.12%)
May 10, 2018 5.433 5.783 5.405 5.674 115,644,328 +0.38(+7.14%)
May 09, 2018 4.908 5.324 4.904 5.296 109,585,208 +0.44(+9.08%)
May 08, 2018 4.922 4.950 4.740 4.855 48,100,772 -0.04(-0.86%)
May 07, 2018 4.771 4.985 4.768 4.897 63,964,556 +0.11(+2.19%)
May 04, 2018 4.789 4.848 4.736 4.792 45,910,080 -0.01(-0.29%)
May 03, 2018 4.834 4.859 4.701 4.806 32,308,978 -0.03(-0.65%)
May 02, 2018 4.789 4.915 4.782 4.838 33,156,186 +0.02(+0.36%)
May 01, 2018 4.918 4.925 4.778 4.820 27,035,706 -0.11(-2.27%)
Apr 30, 2018 4.943 4.964 4.890 4.932 23,840,666 -0.02(-0.35%)
Apr 27, 2018 4.964 4.988 4.932 4.950 33,527,624 +0.03(+0.64%)
Apr 26, 2018 4.761 4.925 4.757 4.918 44,424,696 +0.19(+4.07%)
Apr 25, 2018 4.768 4.775 4.652 4.726 49,387,980 -0.16(-3.30%)
Apr 24, 2018 4.953 4.985 4.834 4.887 27,355,102 -0.05(-0.92%)
Apr 23, 2018 4.911 4.952 4.834 4.932 27,473,254 -0.07(-1.47%)
Apr 20, 2018 4.964 5.041 4.915 5.006 34,039,864 -0.03(-0.56%)
Apr 19, 2018 5.023 5.072 4.960 5.034 39,064,848 +0.05(+0.98%)
Apr 18, 2018 4.901 5.013 4.880 4.985 35,566,192 +0.19(+4.02%)
Apr 17, 2018 4.729 4.819 4.691 4.792 29,010,668 +0.09(+2.01%)
Apr 16, 2018 4.848 4.848 4.680 4.698 33,147,034 -0.15(-3.17%)
Apr 13, 2018 4.985 4.999 4.827 4.852 42,688,392 -0.14(-2.87%)
Apr 12, 2018 5.055 5.067 4.992 4.995 33,549,056 -0.02(-0.42%)
Apr 11, 2018 4.929 5.051 4.908 5.016 45,670,656 +0.11(+2.28%)
Apr 10, 2018 4.747 4.922 4.719 4.904 48,914,892 +0.22(+4.71%)
Apr 09, 2018 4.883 4.883 4.673 4.684 37,807,776 -0.19(-3.88%)
Apr 06, 2018 4.855 4.892 4.785 4.873 48,802,904 -0.02(-0.43%)
Apr 05, 2018 4.943 5.030 4.883 4.894 48,249,568 +0.12(+2.57%)
Apr 04, 2018 4.645 4.775 4.614 4.771 44,472,360 -0.01(-0.29%)
Apr 03, 2018 4.841 4.873 4.733 4.785 31,409,326 -0.02(-0.36%)
Apr 02, 2018 4.901 4.943 4.743 4.803 30,501,218 -0.15(-2.97%)
Mar 29, 2018 4.950 4.950 4.950 0 +0.13(+2.76%)
Mar 28, 2018 4.859 4.894 4.773 4.817 35,396,972 -0.07(-1.43%)
Mar 27, 2018 5.058 5.062 4.852 4.887 47,950,552 -0.18(-3.52%)
Mar 26, 2018 5.107 5.118 4.981 5.065 39,481,408 +0.06(+1.12%)
Mar 23, 2018 5.009 5.083 4.946 5.009 42,927,876 +0.04(+0.85%)
Mar 22, 2018 4.978 5.055 4.932 4.967 38,717,956 -0.10(-2.00%)
Mar 21, 2018 4.845 5.093 4.834 5.069 49,457,112 +0.26(+5.31%)
Mar 20, 2018 4.841 4.904 4.803 4.813 37,615,924 +0.01(+0.15%)
Mar 19, 2018 4.890 4.915 4.792 4.806 39,091,512 -0.13(-2.62%)
Mar 16, 2018 4.922 4.995 4.915 4.936 36,991,088 +0.01(+0.21%)
Mar 15, 2018 4.995 5.020 4.873 4.925 42,853,808 -0.14(-2.83%)
Mar 14, 2018 5.090 5.111 5.023 5.069 28,846,486 +0.01(+0.28%)
Mar 13, 2018 5.153 5.188 5.041 5.055 30,933,782 -0.08(-1.57%)
Mar 12, 2018 5.156 5.188 5.093 5.135 25,164,004 -0.01(-0.27%)
Mar 09, 2018 5.072 5.149 5.057 5.149 39,462,240 +0.15(+3.08%)
Mar 08, 2018 5.037 5.057 4.925 4.995 32,620,142 -0.02(-0.42%)
Mar 07, 2018 4.943 5.016 65,574,908 -0.12(-2.25%)
Mar 06, 2018 5.202 5.226 5.104 5.132 52,601,704 +0.01(+0.27%)
Mar 05, 2018 4.964 5.146 4.953 5.118 57,396,480 +0.15(+2.96%)
Mar 02, 2018 4.803 4.983 4.750 4.971 41,386,992 +0.08(+1.57%)
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.