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 (%)
Jul 30, 2004 1.082 1.097 1.072 1.075 12,648,556 -0.00(-0.46%)
Jul 29, 2004 1.072 1.084 1.068 1.080 13,107,427 +0.02(+1.65%)
Jul 28, 2004 1.045 1.068 1.045 1.063 11,132,570 +0.01(+1.30%)
Jul 27, 2004 1.019 1.049 1.019 1.049 8,355,672 +0.03(+2.72%)
Jul 26, 2004 1.043 1.051 1.012 1.021 9,602,121 -0.01(-1.18%)
Jul 23, 2004 1.044 1.050 1.029 1.034 8,197,894 -0.00(-0.40%)
Jul 22, 2004 1.063 1.064 1.038 1.038 14,510,339 -0.03(-3.09%)
Jul 21, 2004 1.090 1.090 1.070 1.071 10,238,493 -0.01(-0.81%)
Jul 20, 2004 1.097 1.097 1.080 1.080 9,573,195 -0.01(-1.15%)
Jul 19, 2004 1.120 1.120 1.091 1.092 12,226,499 -0.02(-1.64%)
Jul 16, 2004 1.101 1.115 1.101 1.110 12,313,277 +0.05(+4.29%)
Jul 15, 2004 1.047 1.091 1.047 1.065 18,466,628 +0.02(+2.04%)
Jul 14, 2004 1.034 1.047 1.034 1.043 9,143,249 +0.01(+1.07%)
Jul 13, 2004 1.035 1.041 1.031 1.032 7,310,392 -0.01(-0.80%)
Jul 12, 2004 1.033 1.046 1.028 1.041 17,179,420 +0.00(+0.00%)
Jul 09, 2004 1.034 1.045 1.029 1.041 8,625,210 +0.02(+1.67%)
Jul 08, 2004 1.040 1.046 1.020 1.024 11,370,552 -0.02(-1.46%)
Jul 07, 2004 1.050 1.051 1.035 1.039 16,247,214 -0.00(-0.29%)
Jul 06, 2004 1.068 1.074 1.040 1.042 19,874,798 -0.02(-2.32%)
Jul 02, 2004 1.069 1.078 1.060 1.067 13,537,373 +0.01(+1.04%)
Jul 01, 2004 1.070 1.073 1.054 1.056 18,694,092 -0.01(-1.10%)
Jun 30, 2004 1.053 1.069 1.036 1.067 19,778,818 +0.01(+1.04%)
Jun 29, 2004 1.029 1.056 1.029 1.056 17,313,532 +0.02(+2.32%)
Jun 28, 2004 1.050 1.052 1.031 1.032 10,504,086 -0.02(-1.45%)
Jun 25, 2004 1.063 1.073 1.046 1.048 11,959,591 -0.03(-2.65%)
Jun 24, 2004 1.076 1.082 1.072 1.076 20,267,930 +0.01(+0.64%)
Jun 23, 2004 1.021 1.069 1.021 1.069 21,510,434 +0.05(+5.04%)
Jun 22, 2004 1.016 1.027 1.007 1.018 9,577,139 +0.00(+0.15%)
Jun 21, 2004 1.012 1.028 1.012 1.016 12,102,906 -0.00(-0.45%)
Jun 18, 2004 1.023 1.036 1.018 1.021 8,175,542 -0.01(-0.56%)
Jun 17, 2004 1.025 1.040 1.012 1.027 11,816,275 +0.00(+0.19%)
Jun 16, 2004 1.021 1.032 1.010 1.025 12,342,203 -0.00(-0.33%)
Jun 15, 2004 0.9982 1.038 0.9982 1.028 33,442,412 +0.06(+5.83%)
Jun 14, 2004 0.9587 0.9747 0.9469 0.9716 16,650,864 -0.02(-1.92%)
Jun 10, 2004 0.9944 0.9982 0.9811 0.9906 7,456,336 +0.01(+0.54%)
Jun 09, 2004 1.004 1.004 0.9762 0.9853 22,276,972 -0.02(-1.52%)
Jun 08, 2004 1.024 1.028 1.001 1.001 18,170,794 -0.02(-2.05%)
Jun 07, 2004 1.004 1.029 1.001 1.021 12,331,684 +0.02(+2.48%)
Jun 04, 2004 1.004 1.004 0.9868 0.9967 18,971,518 +0.01(+1.00%)
Jun 03, 2004 1.004 1.004 0.9777 0.9868 19,882,688 -0.02(-1.67%)
Jun 02, 2004 1.023 1.024 1.002 1.004 24,410,924 +0.01(+0.57%)
Jun 01, 2004 0.9883 1.004 0.9800 0.9979 21,209,340 +0.01(+0.54%)
May 28, 2004 1.008 1.012 0.9899 0.9925 22,184,936 -0.01(-0.87%)
May 27, 2004 0.9868 1.002 0.9781 1.001 32,498,372 +0.03(+3.09%)
May 26, 2004 0.9887 0.9899 0.9712 0.9712 33,945,988 -0.02(-1.58%)
May 25, 2004 0.9887 0.9922 0.9769 0.9868 24,474,034 -0.00(-0.19%)
May 24, 2004 0.9564 0.9887 0.9507 0.9887 45,157,448 +0.06(+6.78%)
May 21, 2004 0.9222 0.9583 0.9009 0.9260 38,975,168 -0.01(-1.22%)
May 20, 2004 0.9716 0.9724 0.9317 0.9374 34,812,452 -0.04(-3.75%)
May 19, 2004 1.010 1.010 0.9728 0.9739 28,561,806 +0.00(+0.00%)
May 18, 2004 1.012 1.025 0.9716 0.9739 23,574,698 -0.01(-1.00%)
May 17, 2004 0.9773 1.010 0.9773 0.9838 21,527,526 -0.04(-3.76%)
May 14, 2004 1.070 1.084 1.015 1.022 32,887,560 -0.03(-2.86%)
May 13, 2004 1.031 1.056 1.030 1.052 24,890,832 +0.00(+0.25%)
May 12, 2004 1.063 1.065 1.022 1.050 25,306,314 -0.01(-1.25%)
May 11, 2004 0.9906 1.067 0.9906 1.063 28,344,860 +0.09(+9.39%)
May 10, 2004 0.9754 1.001 0.9633 0.9716 46,647,136 -0.07(-6.92%)
May 07, 2004 1.046 1.072 1.031 1.044 26,813,098 -0.05(-4.69%)
May 06, 2004 1.171 1.171 1.093 1.095 31,015,258 -0.08(-7.10%)
May 05, 2004 1.166 1.182 1.148 1.179 32,056,594 +0.03(+3.06%)
May 04, 2004 1.139 1.157 1.123 1.144 32,740,300 +0.04(+3.40%)
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.