Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

14.60 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 29, 2020 2.800 2.867 2.741 2.830 77,304,104 +0.00(+0.13%)
May 28, 2020 2.897 2.913 2.812 2.826 60,297,396 -0.08(-2.81%)
May 27, 2020 2.904 2.926 2.774 2.908 68,963,800 +0.09(+3.02%)
May 26, 2020 2.878 2.882 2.789 2.823 77,471,792 +0.20(+7.79%)
May 22, 2020 2.578 2.645 2.530 2.619 62,423,156 -0.04(-1.67%)
May 21, 2020 2.682 2.721 2.607 2.663 65,133,600 +0.07(+2.72%)
May 20, 2020 2.574 2.645 2.570 2.593 66,006,596 +0.10(+4.02%)
May 19, 2020 2.544 2.559 2.489 2.493 77,858,440 -0.04(-1.75%)
May 18, 2020 2.467 2.544 2.429 2.537 107,062,608 +0.27(+12.13%)
May 15, 2020 2.318 2.422 2.263 2.263 79,661,816 +0.02(+0.99%)
May 14, 2020 2.200 2.255 2.129 2.240 141,963,856 -0.03(-1.31%)
May 13, 2020 2.400 2.400 2.259 2.270 65,409,172 -0.13(-5.26%)
May 12, 2020 2.507 2.522 2.392 2.396 67,214,912 -0.04(-1.52%)
May 11, 2020 2.500 2.546 2.429 2.433 70,395,032 -0.11(-4.37%)
May 08, 2020 2.411 2.552 2.404 2.544 72,290,496 +0.20(+8.37%)
May 07, 2020 2.329 2.400 2.311 2.348 86,866,040 +0.00(+0.00%)
May 06, 2020 2.444 2.478 2.340 2.348 69,628,632 -0.15(-5.94%)
May 05, 2020 2.526 2.583 2.474 2.496 74,038,704 +0.07(+2.91%)
May 04, 2020 2.392 2.455 2.374 2.426 53,590,484 -0.01(-0.46%)
May 01, 2020 2.504 2.504 2.365 2.437 56,232,712 -0.13(-4.92%)
Apr 30, 2020 2.596 2.630 2.533 2.563 88,153,952 -0.09(-3.22%)
Apr 29, 2020 2.507 2.678 2.507 2.648 103,562,856 +0.22(+8.84%)
Apr 28, 2020 2.326 2.441 2.281 2.433 109,407,240 +0.24(+10.99%)
Apr 27, 2020 2.130 2.192 2.079 2.192 65,376,752 +0.12(+6.01%)
Apr 24, 2020 2.210 2.236 2.013 2.068 147,049,376 -0.24(-10.30%)
Apr 23, 2020 2.368 2.411 2.284 2.305 83,264,408 -0.01(-0.47%)
Apr 22, 2020 2.262 2.331 2.258 2.316 88,324,872 +0.11(+4.79%)
Apr 21, 2020 2.192 2.232 2.159 2.210 99,651,352 -0.08(-3.51%)
Apr 20, 2020 2.203 2.360 2.189 2.291 137,202,272 -0.07(-2.79%)
Apr 17, 2020 2.291 2.360 2.225 2.357 99,470,200 +0.11(+5.05%)
Apr 16, 2020 2.338 2.338 2.210 2.243 55,184,632 -0.05(-2.38%)
Apr 15, 2020 2.298 2.360 2.262 2.298 69,495,512 -0.14(-5.84%)
Apr 14, 2020 2.470 2.514 2.393 2.441 68,369,600 -0.01(-0.45%)
Apr 13, 2020 2.441 2.459 2.357 2.452 79,836,800 -0.00(-0.15%)
Apr 09, 2020 2.590 2.726 2.404 2.455 146,016,432 -0.03(-1.32%)
Apr 08, 2020 2.338 2.536 2.338 2.488 86,768,976 +0.18(+7.75%)
Apr 07, 2020 2.433 2.448 2.305 2.309 113,443,968 +0.07(+2.93%)
Apr 06, 2020 2.174 2.258 2.141 2.243 106,150,080 +0.14(+6.60%)
Apr 03, 2020 2.225 2.251 2.039 2.105 103,746,184 -0.02(-0.86%)
Apr 02, 2020 2.123 2.346 2.072 2.123 166,543,296 +0.15(+7.39%)
Apr 01, 2020 1.893 2.020 1.878 1.977 73,530,504 -0.03(-1.64%)
Mar 31, 2020 1.944 2.090 1.944 2.010 101,321,744 +0.10(+5.36%)
Mar 30, 2020 1.882 1.936 1.781 1.907 70,785,528 +0.01(+0.58%)
Mar 27, 2020 1.955 1.962 1.885 1.896 96,333,888 -0.23(-10.67%)
Mar 26, 2020 2.181 2.249 2.035 2.123 113,016,512 +0.00(+0.17%)
Mar 25, 2020 1.980 2.210 1.904 2.119 133,736,304 +0.14(+6.81%)
Mar 24, 2020 1.849 2.002 1.798 1.984 112,157,912 +0.35(+21.75%)
Mar 23, 2020 1.684 1.787 1.626 1.630 98,074,224 -0.14(-8.04%)
Mar 20, 2020 1.951 1.969 1.725 1.772 104,628,864 -0.08(-4.15%)
Mar 19, 2020 1.608 1.867 1.498 1.849 154,118,720 +0.27(+17.40%)
Mar 18, 2020 1.666 1.761 1.465 1.575 134,133,464 -0.40(-20.18%)
Mar 17, 2020 1.977 2.068 1.878 1.973 142,020,768 +0.05(+2.86%)
Mar 16, 2020 1.973 2.178 1.874 1.918 96,543,528 -0.49(-20.21%)
Mar 13, 2020 2.444 2.463 2.033 2.404 163,696,256 +0.41(+20.73%)
Mar 12, 2020 2.101 2.152 1.765 1.991 236,942,496 -0.51(-20.44%)
Mar 11, 2020 2.748 2.839 2.426 2.503 152,495,792 -0.42(-14.48%)
Mar 10, 2020 3.106 3.131 2.682 2.927 149,806,192 +0.27(+10.33%)
Mar 09, 2020 2.759 3.018 2.572 2.653 262,049,488 -1.19(-30.99%)
Mar 06, 2020 3.909 3.970 3.753 3.844 142,537,168 -0.45(-10.39%)
Mar 05, 2020 4.388 4.403 4.132 4.289 116,398,256 -0.22(-4.79%)
Mar 04, 2020 4.549 4.549 4.421 4.505 65,415,464 +0.06(+1.40%)
Mar 03, 2020 4.571 4.717 4.381 4.443 102,256,208 -0.12(-2.64%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.