Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

15.02 -0.21 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2004 1.148 1.174 1.111 1.133 51,052,624 -0.03(-2.42%)
Jan 29, 2004 1.217 1.217 1.156 1.161 58,764,432 -0.08(-6.46%)
Jan 28, 2004 1.268 1.278 1.238 1.241 12,830,957 -0.03(-2.28%)
Jan 27, 2004 1.277 1.280 1.250 1.270 13,726,321 -0.00(-0.27%)
Jan 26, 2004 1.275 1.294 1.268 1.273 12,579,217 +0.00(+0.00%)
Jan 23, 2004 1.257 1.275 1.252 1.273 22,813,618 +0.01(+0.61%)
Jan 22, 2004 1.274 1.288 1.260 1.266 17,253,278 -0.02(-1.20%)
Jan 21, 2004 1.306 1.306 1.281 1.281 14,410,172 -0.03(-2.52%)
Jan 20, 2004 1.283 1.318 1.282 1.314 17,959,188 +0.07(+5.47%)
Jan 16, 2004 1.214 1.247 1.212 1.246 14,325,826 +0.03(+2.24%)
Jan 15, 2004 1.245 1.261 1.216 1.219 22,177,780 -0.05(-3.77%)
Jan 14, 2004 1.299 1.299 1.231 1.267 27,552,560 -0.04(-2.72%)
Jan 13, 2004 1.310 1.319 1.296 1.302 20,667,340 -0.01(-0.59%)
Jan 12, 2004 1.286 1.310 1.277 1.310 25,023,480 +0.04(+3.13%)
Jan 09, 2004 1.265 1.291 1.261 1.270 21,221,428 +0.00(+0.15%)
Jan 08, 2004 1.287 1.281 1.260 1.268 24,652,358 -0.02(-1.47%)
Jan 07, 2004 1.333 1.342 1.277 1.287 35,904,100 -0.02(-1.27%)
Jan 06, 2004 1.249 1.317 1.249 1.304 44,864,232 +0.06(+4.41%)
Jan 05, 2004 1.204 1.255 1.199 1.248 27,390,356 +0.08(+7.28%)
Jan 02, 2004 1.136 1.176 1.136 1.164 20,752,984 +0.04(+3.28%)
Dec 31, 2003 1.120 1.129 1.119 1.127 3,477,646 +0.01(+0.58%)
Dec 30, 2003 1.124 1.130 1.117 1.120 7,975,229 -0.01(-0.68%)
Dec 29, 2003 1.089 1.131 1.089 1.128 11,559,280 +0.05(+4.24%)
Dec 26, 2003 1.102 1.102 1.074 1.082 5,116,551 -0.02(-1.47%)
Dec 24, 2003 1.092 1.104 1.089 1.098 3,068,893 -0.00(-0.24%)
Dec 23, 2003 1.119 1.117 1.091 1.101 13,246,198 -0.02(-1.65%)
Dec 22, 2003 1.089 1.122 1.089 1.119 16,176,245 +0.03(+2.58%)
Dec 19, 2003 1.090 1.096 1.088 1.091 12,006,963 +0.00(+0.25%)
Dec 18, 2003 1.059 1.090 1.058 1.089 13,029,494 +0.03(+2.43%)
Dec 17, 2003 1.042 1.064 1.042 1.063 10,604,225 +0.02(+1.96%)
Dec 16, 2003 1.042 1.043 1.038 1.042 10,951,990 +0.01(+0.71%)
Dec 15, 2003 1.050 1.050 1.027 1.035 13,072,316 -0.01(-1.10%)
Dec 12, 2003 1.056 1.060 1.033 1.047 20,755,578 +0.00(+0.04%)
Dec 11, 2003 1.027 1.058 1.026 1.046 30,581,226 +0.02(+2.22%)
Dec 10, 2003 1.030 1.037 1.018 1.023 23,173,062 +0.01(+0.53%)
Dec 09, 2003 0.9895 1.038 0.9872 1.018 34,962,024 +0.04(+4.22%)
Dec 08, 2003 0.9737 0.9818 0.9687 0.9768 11,516,459 +0.00(+0.00%)
Dec 05, 2003 0.9671 0.9799 0.9671 0.9768 9,414,299 +0.01(+0.80%)
Dec 04, 2003 0.9675 0.9698 0.9587 0.9691 18,409,464 +0.00(+0.16%)
Dec 03, 2003 0.9710 0.9729 0.9668 0.9675 13,551,141 -0.01(-1.06%)
Dec 02, 2003 0.9749 0.9795 0.9621 0.9779 9,668,635 -0.00(-0.20%)
Dec 01, 2003 0.9402 0.9776 0.9402 0.9799 16,860,096 +0.05(+5.65%)
Nov 28, 2003 0.9271 0.9317 0.9255 0.9275 6,122,214 +0.00(+0.25%)
Nov 26, 2003 0.9375 0.9375 0.9228 0.9251 14,534,744 -0.01(-1.03%)
Nov 25, 2003 0.9421 0.9421 0.9325 0.9348 15,009,676 -0.01(-0.98%)
Nov 24, 2003 0.9383 0.9456 0.9305 0.9440 19,360,626 +0.01(+1.03%)
Nov 21, 2003 0.9305 0.9305 0.9221 0.9344 12,662,265 -0.01(-1.14%)
Nov 20, 2003 0.9575 0.9587 0.9452 0.9452 9,131,416 -0.01(-1.49%)
Nov 19, 2003 0.9433 0.9537 0.9433 0.9594 10,883,216 +0.02(+1.59%)
Nov 18, 2003 0.9367 0.9456 0.9348 0.9444 9,599,860 +0.01(+1.49%)
Nov 17, 2003 0.9367 0.9371 0.9286 0.9305 14,534,744 -0.01(-1.31%)
Nov 14, 2003 0.9440 0.9556 0.9402 0.9429 9,462,312 -0.01(-0.93%)
Nov 13, 2003 0.9325 0.9571 0.9267 0.9517 17,434,946 +0.02(+1.86%)
Nov 12, 2003 0.9248 0.9398 0.9248 0.9344 13,914,477 +0.03(+2.75%)
Nov 11, 2003 0.9248 0.9248 0.9094 0.9094 13,215,055 -0.02(-1.67%)
Nov 10, 2003 0.9225 0.9248 0.9159 0.9248 8,355,434 -0.01(-1.32%)
Nov 07, 2003 0.9421 0.9429 0.9313 0.9371 10,696,357 -0.00(-0.04%)
Nov 06, 2003 0.9163 0.9375 0.9105 0.9375 15,895,957 +0.03(+3.36%)
Nov 05, 2003 0.9344 0.9398 0.9016 0.9070 15,228,976 -0.02(-1.92%)
Nov 04, 2003 0.9344 0.9409 0.9209 0.9248 8,961,855 -0.00(-0.29%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.