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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 28, 2008 6.353 6.504 6.258 6.455 31,670,852 -0.36(-5.33%)
Nov 26, 2008 6.066 6.828 5.952 6.819 83,825,640 +0.81(+13.44%)
Nov 25, 2008 6.270 6.304 5.771 6.011 93,076,816 +0.06(+0.98%)
Nov 24, 2008 5.598 6.125 5.598 5.952 135,494,976 +0.59(+10.98%)
Nov 21, 2008 5.376 5.487 4.932 5.364 126,299,936 +0.76(+16.47%)
Nov 20, 2008 5.333 5.407 4.541 4.605 136,329,248 -0.90(-16.35%)
Nov 19, 2008 6.113 6.264 5.481 5.505 92,896,952 -0.80(-12.67%)
Nov 18, 2008 6.590 6.738 6.033 6.304 83,687,704 -0.27(-4.08%)
Nov 17, 2008 6.535 6.840 6.396 6.572 70,404,800 -0.04(-0.61%)
Nov 14, 2008 6.883 7.121 6.575 6.612 99,448,856 -0.77(-10.48%)
Nov 13, 2008 6.831 7.407 6.202 7.386 132,729,072 +0.63(+9.36%)
Nov 12, 2008 7.398 7.401 6.587 6.754 95,442,432 -1.15(-14.55%)
Nov 11, 2008 8.095 8.200 7.676 7.904 71,507,272 -0.48(-5.77%)
Nov 10, 2008 8.739 8.847 8.061 8.388 76,457,072 +0.14(+1.64%)
Nov 07, 2008 8.015 8.354 7.780 8.252 78,450,976 +0.59(+7.77%)
Nov 06, 2008 8.341 8.375 7.466 7.657 96,771,536 -0.68(-8.20%)
Nov 05, 2008 8.918 9.238 8.261 8.341 98,860,928 -1.09(-11.51%)
Nov 04, 2008 8.375 9.516 8.369 9.426 121,187,232 +1.30(+15.97%)
Nov 03, 2008 8.166 8.289 7.845 8.129 61,060,496 -0.16(-1.93%)
Oct 31, 2008 7.891 8.505 7.746 8.289 106,804,376 -0.04(-0.48%)
Oct 30, 2008 7.842 8.400 7.833 8.329 120,639,232 +0.87(+11.61%)
Oct 29, 2008 6.920 7.891 6.846 7.463 135,887,744 +0.53(+7.60%)
Oct 28, 2008 6.470 6.936 6.029 6.936 128,076,192 +0.88(+14.56%)
Oct 27, 2008 6.384 6.578 6.023 6.054 116,027,032 -0.43(-6.70%)
Oct 24, 2008 6.415 7.019 6.211 6.489 140,177,600 -0.94(-12.62%)
Oct 23, 2008 7.078 7.737 6.893 7.426 118,709,672 +0.29(+4.06%)
Oct 22, 2008 7.663 7.774 6.689 7.136 120,555,760 -1.14(-13.75%)
Oct 21, 2008 8.412 8.730 8.030 8.274 107,920,256 -0.70(-7.77%)
Oct 20, 2008 8.431 9.038 8.431 8.970 100,776,504 +0.89(+11.03%)
Oct 17, 2008 7.746 8.819 7.500 8.079 122,844,112 +0.20(+2.58%)
Oct 16, 2008 7.962 8.246 7.090 7.876 185,177,056 +0.15(+1.91%)
Oct 15, 2008 9.291 9.328 7.679 7.728 144,355,328 -2.32(-23.07%)
Oct 14, 2008 10.78 11.01 9.507 10.05 147,087,264 -0.43(-4.15%)
Oct 13, 2008 9.075 10.53 8.569 10.48 128,009,624 +2.44(+30.27%)
Oct 10, 2008 7.780 8.674 7.321 8.045 169,221,504 -0.46(-5.40%)
Oct 09, 2008 9.695 10.10 8.489 8.505 125,111,680 -0.68(-7.35%)
Oct 08, 2008 8.178 9.898 8.159 9.180 197,421,968 -0.03(-0.37%)
Oct 07, 2008 10.70 10.96 9.214 9.214 131,498,128 -1.33(-12.60%)
Oct 06, 2008 10.11 10.58 8.687 10.54 159,114,912 -0.78(-6.86%)
Oct 03, 2008 12.06 12.81 11.28 11.32 93,603,256 -0.42(-3.57%)
Oct 02, 2008 12.78 12.78 11.41 11.74 116,757,456 -1.66(-12.42%)
Oct 01, 2008 13.49 13.53 12.54 13.40 82,874,040 -0.14(-1.07%)
Sep 30, 2008 12.64 13.55 12.58 13.55 83,707,360 +1.43(+11.80%)
Sep 29, 2008 13.52 13.52 11.41 12.12 111,658,392 -2.23(-15.57%)
Sep 26, 2008 14.34 14.40 13.87 14.35 0 -0.54(-3.64%)
Sep 25, 2008 14.57 14.99 14.34 14.89 69,878,264 +0.93(+6.67%)
Sep 24, 2008 14.11 14.44 13.87 13.96 61,356,784 +0.27(+1.94%)
Sep 23, 2008 14.71 14.89 13.39 13.70 104,479,504 -1.11(-7.49%)
Sep 22, 2008 14.92 15.41 14.59 14.81 113,762,240 +0.22(+1.52%)
Sep 19, 2008 14.23 15.41 13.56 14.59 0 +2.41(+19.80%)
Sep 18, 2008 12.55 13.26 11.76 12.18 113,623,160 +0.06(+0.54%)
Sep 17, 2008 12.83 12.97 11.88 12.11 119,763,904 -0.90(-6.92%)
Sep 16, 2008 11.64 13.15 11.21 13.01 109,698,880 +0.57(+4.61%)
Sep 15, 2008 12.89 13.34 12.41 12.44 92,193,464 -1.65(-11.71%)
Sep 12, 2008 13.35 14.14 13.25 14.09 101,400,048 +1.08(+8.34%)
Sep 11, 2008 12.00 13.10 11.91 13.00 143,628,736 +0.79(+6.49%)
Sep 10, 2008 11.98 12.45 11.37 12.21 134,593,056 +0.36(+3.04%)
Sep 09, 2008 12.84 12.88 11.81 11.85 124,289,400 -1.46(-11.00%)
Sep 08, 2008 14.51 14.56 13.22 13.31 82,678,896 -0.50(-3.62%)
Sep 05, 2008 13.65 13.90 13.14 13.81 0 -0.19(-1.34%)
Sep 04, 2008 14.69 14.78 13.75 14.00 75,941,048 -0.81(-5.45%)
Sep 03, 2008 15.03 15.38 14.49 14.81 66,265,652 -0.34(-2.26%)
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.