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 (%)
May 31, 2017 2.998 3.029 2.918 2.932 66,709,536 -0.08(-2.53%)
May 30, 2017 3.060 3.077 3.005 3.008 60,976,796 -0.09(-2.79%)
May 26, 2017 3.022 3.122 3.015 3.094 66,075,168 +0.02(+0.68%)
May 25, 2017 3.136 3.198 3.044 3.074 88,336,216 -0.07(-2.09%)
May 24, 2017 3.094 3.181 3.070 3.139 74,803,568 +0.09(+2.83%)
May 23, 2017 3.029 3.081 3.022 3.053 63,836,356 +0.04(+1.38%)
May 22, 2017 3.015 3.063 2.942 3.011 122,123,496 -0.09(-2.79%)
May 19, 2017 3.120 3.129 3.060 3.098 113,862,000 +0.14(+4.80%)
May 18, 2017 2.928 3.112 2.901 2.956 445,369,568 -0.60(-16.91%)
May 17, 2017 3.578 3.633 3.547 3.558 51,778,968 -0.06(-1.53%)
May 16, 2017 3.617 3.637 3.565 3.613 47,050,140 +0.01(+0.38%)
May 15, 2017 3.630 3.655 3.592 3.599 80,776,392 +0.06(+1.66%)
May 12, 2017 3.487 3.578 3.471 3.540 85,635,584 +0.19(+5.57%)
May 11, 2017 3.392 3.406 3.338 3.354 69,096,392 -0.00(-0.10%)
May 10, 2017 3.312 3.398 3.298 3.357 74,886,072 +0.12(+3.74%)
May 09, 2017 3.195 3.247 3.167 3.236 72,860,960 +0.04(+1.41%)
May 08, 2017 3.219 3.271 3.165 3.191 78,376,560 -0.03(-0.97%)
May 05, 2017 3.081 3.226 3.068 3.222 83,375,608 +0.16(+5.31%)
May 04, 2017 3.063 3.115 3.034 3.060 120,904,848 -0.11(-3.49%)
May 03, 2017 3.139 3.202 3.126 3.171 69,097,216 +0.03(+0.99%)
May 02, 2017 3.150 3.204 3.115 3.139 82,276,576 +0.02(+0.67%)
May 01, 2017 3.115 3.153 3.098 3.119 38,052,292 +0.00(+0.11%)
Apr 28, 2017 3.070 3.172 3.067 3.115 69,712,624 +0.05(+1.58%)
Apr 27, 2017 3.136 3.136 3.029 3.067 69,880,856 -0.08(-2.63%)
Apr 26, 2017 3.136 3.243 3.132 3.150 60,028,300 -0.06(-1.73%)
Apr 25, 2017 3.105 3.215 3.091 3.205 49,858,108 +0.02(+0.65%)
Apr 24, 2017 3.181 3.214 3.139 3.184 58,240,716 +0.07(+2.22%)
Apr 21, 2017 3.105 3.129 3.082 3.115 71,168,232 +0.00(+0.11%)
Apr 20, 2017 3.119 3.160 3.081 3.112 71,704,184 +0.03(+1.01%)
Apr 19, 2017 3.219 3.236 3.067 3.081 86,751,784 -0.12(-3.78%)
Apr 18, 2017 3.236 3.285 3.182 3.202 49,224,616 -0.06(-1.91%)
Apr 17, 2017 3.212 3.264 3.177 3.264 70,082,872 +0.06(+1.94%)
Apr 13, 2017 3.343 3.354 3.195 3.202 73,920,384 -0.14(-4.14%)
Apr 12, 2017 3.371 3.374 3.317 3.340 60,906,476 -0.02(-0.72%)
Apr 11, 2017 3.423 3.423 3.309 3.364 68,556,312 -0.06(-1.62%)
Apr 10, 2017 3.399 3.447 3.371 3.419 58,206,216 +0.04(+1.33%)
Apr 07, 2017 3.388 3.429 3.357 3.374 70,513,208 +0.03(+0.93%)
Apr 06, 2017 3.378 3.440 3.309 3.343 65,172,220 -0.04(-1.23%)
Apr 05, 2017 3.478 3.516 3.369 3.385 65,927,916 -0.06(-1.61%)
Apr 04, 2017 3.364 3.444 3.336 3.440 52,880,564 +0.07(+2.05%)
Apr 03, 2017 3.392 3.406 3.340 3.371 53,860,604 +0.02(+0.62%)
Mar 31, 2017 3.285 3.378 3.264 3.350 63,817,292 +0.04(+1.15%)
Mar 30, 2017 3.340 3.371 3.305 3.312 53,224,820 -0.03(-0.83%)
Mar 29, 2017 3.233 3.357 3.233 3.340 60,292,444 +0.12(+3.76%)
Mar 28, 2017 3.191 3.233 3.167 3.219 59,850,916 +0.05(+1.64%)
Mar 27, 2017 3.036 3.170 3.015 3.167 60,919,460 +0.03(+1.10%)
Mar 24, 2017 3.150 3.171 3.108 3.132 73,356,344 +0.00(+0.11%)
Mar 23, 2017 3.108 3.184 3.105 3.129 91,336,472 -0.02(-0.66%)
Mar 22, 2017 3.094 3.177 3.056 3.150 105,675,992 +0.10(+3.41%)
Mar 21, 2017 3.148 3.167 3.008 3.046 100,290,704 -0.12(-3.93%)
Mar 20, 2017 3.049 3.188 3.046 3.171 69,770,384 +0.09(+2.92%)
Mar 17, 2017 3.195 3.222 3.051 3.081 103,800,064 -0.10(-3.05%)
Mar 16, 2017 3.267 3.271 3.160 3.177 68,211,800 -0.06(-1.92%)
Mar 15, 2017 3.164 3.264 3.105 3.240 83,230,528 +0.11(+3.65%)
Mar 14, 2017 3.167 3.167 3.067 3.126 104,801,736 -0.13(-4.14%)
Mar 13, 2017 3.236 3.264 3.205 3.260 40,636,208 +0.02(+0.53%)
Mar 10, 2017 3.271 3.271 3.196 3.243 58,452,212 +0.04(+1.30%)
Mar 09, 2017 3.222 3.233 3.132 3.202 87,346,000 -0.03(-1.07%)
Mar 08, 2017 3.440 3.451 3.233 3.236 84,756,624 -0.26(-7.51%)
Mar 07, 2017 3.551 3.551 3.492 3.499 26,668,994 +0.00(+0.00%)
Mar 06, 2017 3.547 3.547 3.468 3.499 27,531,332 -0.03(-0.88%)
Mar 03, 2017 3.482 3.540 3.461 3.530 36,198,184 +0.08(+2.41%)
Mar 02, 2017 3.589 3.617 3.444 3.447 66,330,232 -0.21(-5.77%)
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.