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 )

14.54 -0.63 (-4.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2016 3.599 3.599 3.599 0 -0.08(-2.13%)
Dec 29, 2016 3.656 3.713 3.628 3.678 36,722,212 +0.00(+0.00%)
Dec 28, 2016 3.614 3.699 3.606 3.678 40,269,132 +0.06(+1.77%)
Dec 27, 2016 3.617 3.639 3.574 3.614 36,950,428 +0.01(+0.40%)
Dec 23, 2016 3.599 3.599 3.599 0 +0.08(+2.33%)
Dec 22, 2016 3.535 3.546 3.481 3.517 39,662,096 -0.02(-0.50%)
Dec 21, 2016 3.578 3.585 3.493 3.535 54,707,908 +0.01(+0.20%)
Dec 20, 2016 3.560 3.587 3.480 3.528 48,504,728 +0.01(+0.30%)
Dec 19, 2016 3.628 3.635 3.507 3.517 61,738,484 -0.12(-3.23%)
Dec 16, 2016 3.663 3.703 3.617 3.635 61,349,500 -0.02(-0.49%)
Dec 15, 2016 3.628 3.703 3.599 3.653 95,127,896 -0.05(-1.35%)
Dec 14, 2016 3.849 3.895 3.681 3.703 80,600,976 -0.19(-4.94%)
Dec 13, 2016 3.938 3.970 3.845 3.895 52,300,320 +0.00(+0.09%)
Dec 12, 2016 3.927 3.991 3.888 3.891 73,128,968 +0.03(+0.83%)
Dec 09, 2016 3.891 3.929 3.827 3.859 60,819,356 -0.01(-0.28%)
Dec 08, 2016 3.845 3.895 3.767 3.870 79,159,648 +0.02(+0.56%)
Dec 07, 2016 3.863 3.897 3.813 3.849 78,080,928 +0.01(+0.37%)
Dec 06, 2016 3.717 3.906 3.695 3.834 110,697,840 +0.11(+3.06%)
Dec 05, 2016 3.831 3.877 3.711 3.720 93,653,080 -0.08(-2.15%)
Dec 02, 2016 3.735 3.834 3.710 3.802 86,585,584 +0.05(+1.42%)
Dec 01, 2016 3.873 3.934 3.706 3.749 129,872,368 -0.12(-3.13%)
Nov 30, 2016 3.763 3.909 3.749 3.870 119,131,848 +0.36(+10.36%)
Nov 29, 2016 3.550 3.567 3.461 3.507 62,808,448 -0.14(-3.90%)
Nov 28, 2016 3.688 3.738 3.639 3.649 52,157,372 +0.02(+0.49%)
Nov 25, 2016 3.653 3.678 3.589 3.631 31,767,832 -0.09(-2.49%)
Nov 23, 2016 3.724 3.724 3.724 0 -0.01(-0.19%)
Nov 22, 2016 3.703 3.749 3.617 3.731 79,260,224 +0.07(+2.04%)
Nov 21, 2016 3.596 3.663 3.574 3.656 65,589,932 +0.22(+6.42%)
Nov 18, 2016 3.453 3.510 3.404 3.436 39,071,732 +0.02(+0.52%)
Nov 17, 2016 3.560 3.592 3.404 3.418 55,784,384 -0.08(-2.34%)
Nov 16, 2016 3.525 3.574 3.453 3.500 72,254,312 -0.06(-1.60%)
Nov 15, 2016 3.589 3.642 3.539 3.557 95,022,328 +0.15(+4.39%)
Nov 14, 2016 3.357 3.414 3.256 3.407 135,346,560 -0.06(-1.64%)
Nov 11, 2016 3.542 3.596 3.364 3.464 125,377,576 -0.22(-5.90%)
Nov 10, 2016 3.827 3.938 3.603 3.681 119,016,024 -0.35(-8.66%)
Nov 09, 2016 3.881 4.069 3.881 4.030 94,941,480 -0.04(-0.96%)
Nov 08, 2016 3.970 4.135 3.959 4.069 70,376,928 +0.01(+0.26%)
Nov 07, 2016 3.955 4.069 3.955 4.059 71,264,264 +0.27(+7.24%)
Nov 04, 2016 3.781 3.838 3.706 3.784 72,678,664 +0.01(+0.19%)
Nov 03, 2016 3.913 3.934 3.751 3.777 54,819,024 -0.04(-1.12%)
Nov 02, 2016 3.877 3.920 3.745 3.820 71,200,528 -0.13(-3.25%)
Nov 01, 2016 4.133 4.169 3.863 3.948 91,802,920 -0.21(-4.97%)
Oct 31, 2016 4.247 4.254 4.089 4.155 68,287,808 -0.07(-1.68%)
Oct 28, 2016 4.294 4.340 4.212 4.226 58,599,068 -0.07(-1.74%)
Oct 27, 2016 4.418 4.422 4.276 4.301 68,324,432 -0.03(-0.66%)
Oct 26, 2016 4.276 4.404 4.258 4.329 79,828,904 -0.01(-0.16%)
Oct 25, 2016 4.361 4.397 4.247 4.336 77,623,976 -0.08(-1.85%)
Oct 24, 2016 4.454 4.470 4.336 4.418 108,529,576 +0.09(+1.97%)
Oct 21, 2016 4.240 4.340 4.228 4.333 57,411,976 +0.06(+1.33%)
Oct 20, 2016 4.169 4.276 4.148 4.276 67,819,200 +0.05(+1.09%)
Oct 19, 2016 4.233 4.315 4.208 4.229 77,025,368 +0.04(+0.93%)
Oct 18, 2016 4.176 4.222 4.112 4.190 77,563,288 +0.13(+3.16%)
Oct 17, 2016 3.987 4.073 3.948 4.062 54,355,848 +0.10(+2.42%)
Oct 14, 2016 3.980 4.012 3.906 3.966 72,449,216 +0.05(+1.27%)
Oct 13, 2016 3.756 3.923 3.701 3.916 74,155,648 +0.12(+3.19%)
Oct 12, 2016 3.770 3.838 3.728 3.795 45,298,236 -0.01(-0.28%)
Oct 11, 2016 3.859 3.866 3.703 3.806 69,726,768 -0.06(-1.66%)
Oct 10, 2016 3.827 3.906 3.827 3.870 51,352,068 +0.12(+3.23%)
Oct 07, 2016 3.763 3.777 3.681 3.749 71,545,968 +0.04(+1.15%)
Oct 06, 2016 3.567 3.720 3.564 3.706 82,395,880 +0.17(+4.83%)
Oct 05, 2016 3.485 3.583 3.471 3.535 73,048,208 +0.12(+3.55%)
Oct 04, 2016 3.450 3.482 3.379 3.414 65,377,556 -0.04(-1.13%)
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.