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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 29, 2007 4.789 4.850 4.705 4.749 42,191,896 +0.00(+0.08%)
Jun 28, 2007 4.742 4.803 4.726 4.745 36,753,448 +0.03(+0.54%)
Jun 27, 2007 4.608 4.719 4.596 4.719 29,258,868 +0.05(+1.18%)
Jun 26, 2007 4.730 4.757 4.635 4.664 29,819,216 -0.03(-0.70%)
Jun 25, 2007 4.679 4.802 4.655 4.697 38,285,524 -0.06(-1.27%)
Jun 22, 2007 4.797 4.811 4.703 4.758 32,115,152 -0.07(-1.37%)
Jun 21, 2007 4.777 4.839 4.713 4.824 37,597,984 +0.09(+1.95%)
Jun 20, 2007 4.866 4.875 4.720 4.731 47,739,032 -0.10(-2.11%)
Jun 19, 2007 4.786 4.884 4.746 4.833 48,657,116 +0.04(+0.89%)
Jun 18, 2007 4.769 4.806 4.758 4.791 46,565,572 +0.03(+0.72%)
Jun 15, 2007 4.684 4.775 4.683 4.756 68,167,976 +0.12(+2.64%)
Jun 14, 2007 4.543 4.646 4.542 4.634 65,254,112 +0.12(+2.75%)
Jun 13, 2007 4.394 4.510 4.394 4.510 47,497,700 +0.14(+3.18%)
Jun 12, 2007 4.377 4.461 4.346 4.371 55,284,168 -0.01(-0.23%)
Jun 11, 2007 4.310 4.413 4.276 4.381 40,655,112 +0.09(+2.14%)
Jun 08, 2007 4.169 4.313 4.164 4.289 32,064,344 +0.11(+2.74%)
Jun 07, 2007 4.229 4.340 4.153 4.175 39,205,572 -0.11(-2.62%)
Jun 06, 2007 4.297 4.344 4.249 4.287 37,291,532 -0.09(-1.99%)
Jun 05, 2007 4.359 4.432 4.344 4.374 35,073,344 -0.01(-0.21%)
Jun 04, 2007 4.307 4.396 4.295 4.383 32,674,302 +0.03(+0.66%)
Jun 01, 2007 4.305 4.375 4.291 4.355 35,836,004 +0.12(+2.82%)
May 31, 2007 4.268 4.301 4.227 4.235 30,834,242 -0.00(-0.02%)
May 30, 2007 4.100 4.254 4.073 4.236 38,778,428 +0.05(+1.24%)
May 29, 2007 4.263 4.273 4.153 4.184 32,012,362 -0.04(-0.85%)
May 25, 2007 4.204 4.248 4.177 4.220 31,769,116 +0.07(+1.66%)
May 24, 2007 4.253 4.335 4.116 4.152 55,867,604 -0.13(-2.93%)
May 23, 2007 4.279 4.342 4.254 4.277 35,963,820 +0.02(+0.51%)
May 22, 2007 4.285 4.299 4.249 4.255 22,869,202 -0.01(-0.16%)
May 21, 2007 4.214 4.312 4.207 4.262 52,588,400 +0.06(+1.35%)
May 18, 2007 4.157 4.221 4.151 4.205 29,655,634 +0.03(+0.70%)
May 17, 2007 4.166 4.216 4.105 4.176 39,752,592 +0.01(+0.14%)
May 16, 2007 4.063 4.184 4.057 4.170 55,071,184 +0.13(+3.31%)
May 15, 2007 4.021 4.049 4.004 4.036 39,506,040 +0.05(+1.24%)
May 14, 2007 3.936 4.026 3.939 3.987 34,261,600 -0.01(-0.37%)
May 11, 2007 3.919 4.009 3.928 4.002 33,989,624 +0.11(+2.92%)
May 10, 2007 3.959 3.971 3.862 3.888 40,579,532 -0.09(-2.30%)
May 09, 2007 3.957 3.980 3.901 3.980 32,274,764 +0.03(+0.81%)
May 08, 2007 3.916 3.980 3.858 3.948 45,444,848 +0.02(+0.47%)
May 07, 2007 3.978 3.987 3.926 3.929 31,666,070 -0.07(-1.66%)
May 04, 2007 4.061 4.069 3.976 3.996 33,540,606 -0.02(-0.59%)
May 03, 2007 4.037 4.046 3.998 4.020 30,808,064 +0.02(+0.57%)
May 02, 2007 3.971 4.010 3.967 3.997 24,516,528 +0.02(+0.52%)
May 01, 2007 3.962 3.984 3.919 3.976 23,344,894 +0.01(+0.31%)
Apr 30, 2007 4.025 4.064 3.958 3.964 28,197,772 -0.05(-1.14%)
Apr 27, 2007 3.997 4.034 3.974 4.010 29,053,786 -0.05(-1.17%)
Apr 26, 2007 4.120 4.123 4.049 4.057 25,311,686 -0.08(-1.91%)
Apr 25, 2007 4.056 4.156 4.030 4.136 28,429,746 +0.12(+2.94%)
Apr 24, 2007 4.011 4.031 3.975 4.018 19,724,072 -0.01(-0.33%)
Apr 23, 2007 4.050 4.076 4.021 4.031 21,071,904 -0.04(-1.09%)
Apr 20, 2007 4.110 4.115 4.023 4.076 29,227,980 +0.04(+1.08%)
Apr 19, 2007 4.012 4.046 3.987 4.032 27,654,930 -0.07(-1.68%)
Apr 18, 2007 4.081 4.133 4.074 4.101 40,892,292 -0.02(-0.43%)
Apr 17, 2007 4.204 4.215 4.104 4.119 33,517,048 -0.09(-2.23%)
Apr 16, 2007 4.178 4.217 4.163 4.213 26,421,276 +0.07(+1.58%)
Apr 13, 2007 4.100 4.171 4.082 4.147 36,530,416 +0.06(+1.40%)
Apr 12, 2007 3.997 4.102 3.986 4.090 38,686,300 +0.09(+2.22%)
Apr 11, 2007 4.072 4.080 3.987 4.001 33,315,236 -0.06(-1.56%)
Apr 10, 2007 3.990 4.065 3.986 4.065 28,553,782 +0.05(+1.15%)
Apr 09, 2007 4.030 4.082 4.013 4.018 43,833,032 +0.02(+0.46%)
Apr 05, 2007 3.955 4.024 3.933 4.000 37,477,840 +0.03(+0.84%)
Apr 04, 2007 3.866 3.985 3.864 3.967 35,625,624 +0.06(+1.43%)
Apr 03, 2007 3.918 3.938 3.884 3.911 33,105,418 -0.04(-0.96%)
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.