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: 7:00 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 (%)
Dec 31, 2004 1.521 1.521 1.508 1.513 5,159,348 -0.01(-0.60%)
Dec 30, 2004 1.536 1.539 1.518 1.522 10,012,344 -0.01(-0.87%)
Dec 29, 2004 1.517 1.543 1.511 1.535 11,813,646 +0.03(+1.94%)
Dec 28, 2004 1.502 1.506 1.497 1.506 6,140,203 +0.01(+0.51%)
Dec 27, 2004 1.489 1.509 1.488 1.498 13,374,335 -0.01(-0.40%)
Dec 23, 2004 1.483 1.506 1.479 1.504 16,554,882 +0.01(+0.69%)
Dec 22, 2004 1.483 1.494 1.471 1.494 23,470,828 +0.00(+0.33%)
Dec 21, 2004 1.481 1.496 1.473 1.489 10,623,735 +0.02(+1.32%)
Dec 20, 2004 1.451 1.478 1.447 1.470 21,659,008 +0.03(+2.14%)
Dec 17, 2004 1.443 1.450 1.431 1.439 11,335,052 +0.00(+0.11%)
Dec 16, 2004 1.436 1.447 1.424 1.437 13,743,800 -0.00(-0.05%)
Dec 15, 2004 1.401 1.439 1.392 1.438 24,554,238 +0.04(+3.22%)
Dec 14, 2004 1.396 1.399 1.384 1.393 13,383,539 -0.00(-0.03%)
Dec 13, 2004 1.375 1.394 1.375 1.394 11,783,405 +0.02(+1.69%)
Dec 10, 2004 1.350 1.387 1.350 1.371 17,346,402 +0.01(+1.01%)
Dec 09, 2004 1.387 1.387 1.348 1.357 29,479,550 -0.04(-2.83%)
Dec 08, 2004 1.389 1.399 1.377 1.396 23,075,068 +0.01(+0.60%)
Dec 07, 2004 1.436 1.439 1.388 1.388 14,561,617 -0.05(-3.23%)
Dec 06, 2004 1.449 1.454 1.434 1.434 10,001,826 +0.00(+0.16%)
Dec 03, 2004 1.443 1.444 1.424 1.432 9,081,453 +0.01(+0.59%)
Dec 02, 2004 1.474 1.474 1.414 1.424 14,495,876 -0.05(-3.18%)
Dec 01, 2004 1.455 1.498 1.452 1.471 35,824,864 +0.02(+1.34%)
Nov 30, 2004 1.405 1.455 1.405 1.451 34,262,860 +0.06(+4.06%)
Nov 29, 2004 1.403 1.404 1.388 1.394 29,083,788 -0.01(-0.89%)
Nov 26, 2004 1.411 1.418 1.404 1.407 16,821,790 +0.05(+3.50%)
Nov 24, 2004 1.367 1.372 1.354 1.359 10,103,067 +0.00(+0.00%)
Nov 23, 2004 1.374 1.376 1.359 1.359 15,520,120 -0.01(-1.00%)
Nov 22, 2004 1.368 1.382 1.365 1.373 13,442,706 +0.02(+1.18%)
Nov 19, 2004 1.371 1.371 1.344 1.357 13,207,353 -0.01(-0.59%)
Nov 18, 2004 1.373 1.375 1.352 1.365 12,242,277 -0.01(-0.55%)
Nov 17, 2004 1.377 1.387 1.369 1.373 15,028,377 +0.01(+0.92%)
Nov 16, 2004 1.390 1.391 1.356 1.360 13,405,891 -0.04(-2.72%)
Nov 15, 2004 1.436 1.436 1.393 1.398 7,235,447 -0.03(-2.21%)
Nov 12, 2004 1.403 1.434 1.402 1.430 18,694,092 +0.03(+2.15%)
Nov 11, 2004 1.396 1.403 1.388 1.400 7,361,669 +0.00(+0.30%)
Nov 10, 2004 1.384 1.398 1.377 1.396 21,133,080 +0.01(+0.96%)
Nov 09, 2004 1.378 1.387 1.366 1.382 13,262,576 -0.01(-0.57%)
Nov 08, 2004 1.406 1.406 1.375 1.390 8,830,322 -0.03(-1.77%)
Nov 05, 2004 1.399 1.415 1.394 1.415 17,504,180 +0.03(+2.22%)
Nov 04, 2004 1.377 1.399 1.377 1.385 20,240,318 +0.02(+1.45%)
Nov 03, 2004 1.382 1.382 1.342 1.365 14,096,171 +0.02(+1.36%)
Nov 02, 2004 1.352 1.371 1.342 1.347 8,668,599 -0.01(-0.56%)
Nov 01, 2004 1.356 1.361 1.350 1.354 11,082,607 +0.00(+0.28%)
Oct 29, 2004 1.346 1.365 1.332 1.350 15,652,916 +0.01(+0.77%)
Oct 28, 2004 1.350 1.355 1.337 1.340 10,627,679 -0.03(-2.00%)
Oct 27, 2004 1.373 1.381 1.357 1.367 18,853,184 +0.01(+0.67%)
Oct 26, 2004 1.358 1.359 1.327 1.358 11,275,885 +0.01(+0.76%)
Oct 25, 2004 1.353 1.355 1.340 1.348 8,633,099 -0.01(-0.67%)
Oct 22, 2004 1.398 1.398 1.353 1.357 6,642,464 -0.00(-0.31%)
Oct 21, 2004 1.333 1.367 1.333 1.361 19,688,094 +0.04(+3.02%)
Oct 20, 2004 1.325 1.330 1.299 1.321 21,304,006 -0.00(-0.20%)
Oct 19, 2004 1.361 1.365 1.324 1.324 17,722,440 -0.04(-2.66%)
Oct 18, 2004 1.346 1.364 1.343 1.360 14,401,209 +0.02(+1.27%)
Oct 15, 2004 1.316 1.345 1.314 1.343 10,859,087 +0.03(+2.58%)
Oct 14, 2004 1.285 1.325 1.285 1.309 28,528,936 -0.02(-1.71%)
Oct 13, 2004 1.375 1.380 1.306 1.332 28,573,640 -0.05(-3.92%)
Oct 12, 2004 1.422 1.424 1.380 1.387 10,533,012 -0.03(-2.25%)
Oct 11, 2004 1.437 1.441 1.400 1.418 9,051,212 -0.01(-0.61%)
Oct 08, 2004 1.441 1.452 1.423 1.427 13,313,854 -0.00(-0.21%)
Oct 07, 2004 1.426 1.432 1.423 1.430 18,846,610 +0.00(+0.11%)
Oct 06, 2004 1.436 1.439 1.422 1.429 17,790,812 +0.01(+0.91%)
Oct 05, 2004 1.409 1.420 1.405 1.416 16,044,732 +0.01(+0.40%)
Oct 04, 2004 1.411 1.415 1.398 1.410 15,528,008 +0.01(+0.98%)
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.