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 )

16.63 +0.20 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 29, 2021 3.840 3.870 3.757 3.769 50,974,724 -0.19(-4.74%)
Jan 28, 2021 3.986 4.024 3.900 3.956 60,910,964 +0.08(+2.03%)
Jan 27, 2021 3.855 4.005 3.761 3.877 83,560,264 -0.00(-0.10%)
Jan 26, 2021 3.900 3.964 3.859 3.881 87,438,560 +0.10(+2.58%)
Jan 25, 2021 3.791 3.795 3.679 3.784 48,454,596 -0.04(-0.98%)
Jan 22, 2021 3.806 3.874 3.765 3.821 86,117,848 -0.13(-3.23%)
Jan 21, 2021 4.069 4.069 3.911 3.949 39,533,808 -0.11(-2.77%)
Jan 20, 2021 4.144 4.151 4.050 4.061 46,702,504 -0.02(-0.46%)
Jan 19, 2021 4.102 4.114 4.012 4.080 58,604,204 -0.01(-0.18%)
Jan 15, 2021 4.140 4.177 4.069 4.087 95,273,856 -0.24(-5.46%)
Jan 14, 2021 4.215 4.346 4.181 4.324 74,113,064 +0.12(+2.85%)
Jan 13, 2021 4.346 4.357 4.181 4.204 69,242,672 -0.19(-4.35%)
Jan 12, 2021 4.338 4.410 4.290 4.395 78,425,056 +0.12(+2.81%)
Jan 11, 2021 4.267 4.327 4.226 4.275 40,376,724 -0.11(-2.48%)
Jan 08, 2021 4.447 4.455 4.320 4.383 52,515,080 +0.00(+0.00%)
Jan 07, 2021 4.432 4.440 4.338 4.383 57,845,688 +0.03(+0.60%)
Jan 06, 2021 4.365 4.458 4.316 4.357 70,443,904 +0.04(+0.87%)
Jan 05, 2021 4.095 4.365 4.091 4.320 72,838,648 +0.12(+2.95%)
Jan 04, 2021 4.286 4.350 4.151 4.196 80,528,704 -0.02(-0.36%)
Dec 31, 2020 4.211 4.211 4.211 46,075,256 +0.01(+0.18%)
Dec 30, 2020 4.140 4.218 4.140 4.204 46,075,256 +0.06(+1.45%)
Dec 29, 2020 4.166 4.181 4.110 4.144 35,245,044 +0.02(+0.55%)
Dec 28, 2020 4.121 4.162 4.091 4.121 37,196,796 +0.01(+0.18%)
Dec 24, 2020 4.117 4.117 4.039 4.114 19,758,226 +0.01(+0.27%)
Dec 23, 2020 4.080 4.181 4.072 4.102 32,929,992 +0.04(+1.02%)
Dec 22, 2020 4.069 4.087 4.020 4.061 38,564,648 +0.03(+0.65%)
Dec 21, 2020 4.024 4.102 3.997 4.035 57,214,652 -0.20(-4.69%)
Dec 18, 2020 4.260 4.290 4.213 4.234 39,232,168 -0.03(-0.70%)
Dec 17, 2020 4.279 4.324 4.241 4.263 52,193,868 +0.03(+0.71%)
Dec 16, 2020 4.151 4.248 4.102 4.234 51,625,888 +0.06(+1.35%)
Dec 15, 2020 4.121 4.196 4.084 4.177 44,664,960 +0.09(+2.20%)
Dec 14, 2020 4.200 4.234 4.076 4.087 51,550,204 -0.09(-2.07%)
Dec 11, 2020 4.147 4.189 4.106 4.174 63,252,244 -0.05(-1.15%)
Dec 10, 2020 4.042 4.271 4.009 4.222 86,884,040 +0.26(+6.63%)
Dec 09, 2020 4.020 4.054 3.907 3.960 70,230,448 -0.03(-0.66%)
Dec 08, 2020 4.031 4.106 3.979 3.986 49,111,468 -0.05(-1.30%)
Dec 07, 2020 4.110 4.132 3.995 4.039 93,061,040 -0.06(-1.37%)
Dec 04, 2020 4.039 4.129 4.039 4.095 78,778,488 +0.14(+3.51%)
Dec 03, 2020 3.900 4.042 3.889 3.956 68,638,888 +0.13(+3.53%)
Dec 02, 2020 3.742 3.911 3.739 3.821 79,545,352 +0.03(+0.89%)
Dec 01, 2020 3.705 3.791 3.694 3.787 64,650,244 +0.20(+5.54%)
Nov 30, 2020 3.675 3.727 3.577 3.589 80,306,792 -0.14(-3.72%)
Nov 27, 2020 3.645 3.727 3.637 3.727 43,497,484 -0.03(-0.90%)
Nov 25, 2020 3.731 3.810 3.690 3.761 59,465,620 +0.01(+0.30%)
Nov 24, 2020 3.694 3.784 3.652 3.750 115,737,016 +0.24(+6.95%)
Nov 23, 2020 3.495 3.517 3.454 3.506 68,056,440 +0.10(+3.09%)
Nov 20, 2020 3.424 3.454 3.379 3.401 38,475,588 -0.05(-1.41%)
Nov 19, 2020 3.424 3.476 3.405 3.450 39,985,816 +0.05(+1.43%)
Nov 18, 2020 3.469 3.510 3.401 3.401 73,675,992 -0.02(-0.55%)
Nov 17, 2020 3.292 3.480 3.289 3.420 74,897,152 +0.10(+3.17%)
Nov 16, 2020 3.364 3.379 3.281 3.315 67,066,724 +0.12(+3.63%)
Nov 13, 2020 3.124 3.221 3.109 3.199 71,699,936 +0.09(+3.02%)
Nov 12, 2020 3.199 3.236 3.086 3.105 56,033,004 -0.19(-5.69%)
Nov 11, 2020 3.225 3.296 3.199 3.292 73,671,032 -0.00(-0.11%)
Nov 10, 2020 3.157 3.300 3.142 3.296 136,896,704 +0.22(+7.33%)
Nov 09, 2020 3.127 3.150 2.989 3.071 134,556,928 +0.31(+11.13%)
Nov 06, 2020 2.692 2.775 2.675 2.764 44,164,192 +0.07(+2.50%)
Nov 05, 2020 2.674 2.715 2.662 2.696 44,569,020 +0.08(+3.16%)
Nov 04, 2020 2.584 2.662 2.531 2.614 50,278,972 +0.03(+1.31%)
Nov 03, 2020 2.614 2.621 2.535 2.580 71,124,672 +0.06(+2.38%)
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.