Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Oct 29, 2004 1.324 1.342 1.309 1.328 15,919,435 +0.01(+0.77%)
Oct 28, 2004 1.327 1.333 1.315 1.318 10,808,635 -0.03(-2.00%)
Oct 27, 2004 1.350 1.358 1.335 1.345 19,174,194 +0.01(+0.67%)
Oct 26, 2004 1.335 1.336 1.305 1.336 11,467,877 +0.01(+0.76%)
Oct 25, 2004 1.330 1.333 1.318 1.326 8,780,093 -0.01(-0.67%)
Oct 22, 2004 1.374 1.374 1.330 1.335 6,755,564 -0.00(-0.31%)
Oct 21, 2004 1.311 1.344 1.310 1.339 20,023,320 +0.04(+3.02%)
Oct 20, 2004 1.303 1.308 1.277 1.299 21,666,746 -0.00(-0.20%)
Oct 19, 2004 1.338 1.342 1.302 1.302 18,024,198 -0.04(-2.66%)
Oct 18, 2004 1.324 1.342 1.321 1.337 14,646,415 +0.02(+1.27%)
Oct 15, 2004 1.294 1.323 1.292 1.321 11,043,983 +0.03(+2.58%)
Oct 14, 2004 1.264 1.302 1.264 1.287 29,014,692 -0.02(-1.71%)
Oct 13, 2004 1.352 1.357 1.284 1.310 29,060,156 -0.05(-3.92%)
Oct 12, 2004 1.398 1.400 1.357 1.363 10,712,356 -0.03(-2.25%)
Oct 11, 2004 1.413 1.417 1.376 1.395 9,205,325 -0.01(-0.61%)
Oct 08, 2004 1.417 1.428 1.399 1.403 13,540,546 -0.00(-0.21%)
Oct 07, 2004 1.402 1.408 1.399 1.406 19,167,508 +0.00(+0.11%)
Oct 06, 2004 1.412 1.415 1.398 1.405 18,093,732 +0.01(+0.91%)
Oct 05, 2004 1.385 1.396 1.382 1.392 16,317,923 +0.01(+0.40%)
Oct 04, 2004 1.387 1.391 1.374 1.386 15,792,401 +0.01(+0.98%)
Oct 01, 2004 1.326 1.382 1.326 1.373 32,717,414 +0.05(+4.17%)
Sep 30, 2004 1.320 1.332 1.315 1.318 21,795,118 -0.01(-0.62%)
Sep 29, 2004 1.326 1.327 1.313 1.326 11,125,552 +0.01(+0.71%)
Sep 28, 2004 1.318 1.321 1.301 1.317 16,205,597 -0.03(-2.30%)
Sep 27, 2004 1.335 1.350 1.333 1.348 16,007,691 +0.01(+0.61%)
Sep 24, 2004 1.316 1.343 1.316 1.340 12,366,479 +0.03(+2.31%)
Sep 23, 2004 1.277 1.312 1.273 1.309 15,660,017 +0.04(+2.85%)
Sep 22, 2004 1.304 1.312 1.266 1.273 23,275,404 -0.02(-1.73%)
Sep 21, 2004 1.271 1.299 1.266 1.296 11,380,959 +0.03(+1.97%)
Sep 20, 2004 1.279 1.286 1.269 1.271 16,285,830 +0.01(+0.53%)
Sep 17, 2004 1.249 1.266 1.239 1.264 7,468,294 +0.02(+1.93%)
Sep 16, 2004 1.234 1.240 1.226 1.240 8,611,605 +0.02(+1.47%)
Sep 15, 2004 1.230 1.241 1.221 1.222 11,045,320 -0.01(-0.73%)
Sep 14, 2004 1.219 1.234 1.215 1.231 13,124,675 +0.02(+1.57%)
Sep 13, 2004 1.210 1.216 1.209 1.212 12,042,876 +0.01(+0.93%)
Sep 10, 2004 1.220 1.220 1.199 1.201 11,673,807 -0.02(-1.35%)
Sep 09, 2004 1.201 1.224 1.193 1.217 22,047,850 +0.02(+1.37%)
Sep 08, 2004 1.191 1.204 1.191 1.201 8,053,990 +0.02(+1.90%)
Sep 07, 2004 1.189 1.195 1.170 1.178 6,477,425 +0.01(+0.48%)
Sep 03, 2004 1.173 1.179 1.171 1.173 7,061,784 -0.00(-0.19%)
Sep 02, 2004 1.157 1.179 1.157 1.175 14,641,066 +0.01(+1.19%)
Sep 01, 2004 1.154 1.168 1.154 1.161 12,599,153 +0.01(+0.97%)
Aug 31, 2004 1.142 1.155 1.141 1.150 13,188,861 +0.02(+1.45%)
Aug 30, 2004 1.133 1.140 1.126 1.133 10,126,660 -0.01(-0.46%)
Aug 27, 2004 1.143 1.145 1.136 1.139 13,007,001 +0.00(+0.00%)
Aug 26, 2004 1.157 1.157 1.136 1.139 15,007,461 -0.03(-2.56%)
Aug 25, 2004 1.152 1.169 1.152 1.168 18,754,312 +0.01(+0.97%)
Aug 24, 2004 1.168 1.176 1.154 1.157 13,210,256 -0.01(-0.64%)
Aug 23, 2004 1.178 1.189 1.159 1.165 12,813,106 -0.01(-0.80%)
Aug 20, 2004 1.152 1.187 1.149 1.174 15,246,821 +0.04(+3.36%)
Aug 19, 2004 1.146 1.156 1.131 1.136 19,698,378 +0.00(+0.26%)
Aug 18, 2004 1.109 1.133 1.107 1.133 16,073,214 +0.02(+1.47%)
Aug 17, 2004 1.112 1.122 1.111 1.117 26,289,466 +0.00(+0.37%)
Aug 16, 2004 1.094 1.114 1.078 1.112 20,749,422 +0.03(+3.19%)
Aug 13, 2004 1.081 1.101 1.078 1.078 41,768,960 -0.01(-1.17%)
Aug 12, 2004 1.087 1.098 1.087 1.091 14,106,184 +0.01(+1.11%)
Aug 11, 2004 1.103 1.105 1.074 1.079 22,455,698 -0.01(-1.06%)
Aug 10, 2004 1.075 1.094 1.075 1.090 15,920,772 +0.02(+1.71%)
Aug 09, 2004 1.071 1.081 1.065 1.072 10,769,856 +0.01(+0.60%)
Aug 06, 2004 1.038 1.073 1.038 1.066 26,901,906 +0.03(+3.04%)
Aug 05, 2004 1.059 1.072 1.034 1.034 18,493,556 -0.03(-2.61%)
Aug 04, 2004 1.039 1.064 1.025 1.062 33,673,516 +0.01(+1.36%)
Aug 03, 2004 1.051 1.054 1.044 1.048 13,634,151 +0.00(+0.11%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.