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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2021 4.394 4.451 4.285 4.382 83,632,840 -0.06(-1.30%)
Nov 29, 2021 4.398 4.468 4.289 4.439 77,615,432 +0.14(+3.25%)
Nov 26, 2021 4.353 4.353 4.209 4.299 73,632,672 -0.00(-0.10%)
Nov 24, 2021 4.197 4.312 4.180 4.304 50,537,396 +0.08(+1.85%)
Nov 23, 2021 4.086 4.248 4.070 4.226 64,836,400 +0.21(+5.32%)
Nov 22, 2021 4.086 4.164 4.008 4.012 61,677,100 +0.01(+0.31%)
Nov 19, 2021 4.041 4.057 3.971 4.000 47,336,344 -0.06(-1.42%)
Nov 18, 2021 4.086 4.109 4.057 4.057 54,732,084 -0.07(-1.59%)
Nov 17, 2021 4.213 4.246 4.098 4.123 47,789,016 -0.10(-2.43%)
Nov 16, 2021 4.201 4.250 4.133 4.226 50,046,984 -0.02(-0.39%)
Nov 15, 2021 4.209 4.279 4.157 4.242 36,328,424 +0.04(+0.98%)
Nov 12, 2021 4.127 4.201 4.067 4.201 49,194,032 +0.05(+1.29%)
Nov 11, 2021 4.152 4.208 4.133 4.148 46,777,628 -0.02(-0.39%)
Nov 10, 2021 4.172 4.164 65,557,576 +0.02(+0.60%)
Nov 09, 2021 4.135 4.172 4.094 4.139 64,513,404 +0.10(+2.44%)
Nov 08, 2021 4.000 4.094 4.000 4.041 61,533,160 +0.05(+1.23%)
Nov 05, 2021 4.004 4.051 3.942 3.991 61,512,460 +0.08(+1.99%)
Nov 04, 2021 4.053 4.065 3.891 3.913 99,302,120 -0.15(-3.74%)
Nov 03, 2021 4.082 4.160 4.033 4.065 87,450,112 -0.07(-1.69%)
Nov 02, 2021 4.152 4.168 4.080 4.135 42,355,384 -0.05(-1.27%)
Nov 01, 2021 4.102 4.226 4.070 4.189 97,530,920 +0.16(+3.87%)
Oct 29, 2021 4.242 4.283 4.006 4.033 143,023,792 -0.30(-7.01%)
Oct 28, 2021 4.267 4.353 4.254 4.336 76,737,720 +0.03(+0.67%)
Oct 27, 2021 4.353 4.378 4.287 4.308 64,196,508 -0.02(-0.47%)
Oct 26, 2021 4.341 4.328 71,574,200 -0.07(-1.59%)
Oct 25, 2021 4.213 4.410 4.213 4.398 121,535,816 +0.31(+7.64%)
Oct 22, 2021 4.028 4.127 3.844 4.086 214,933,872 -0.04(-1.00%)
Oct 21, 2021 4.246 4.267 4.041 4.127 103,502,200 -0.26(-5.90%)
Oct 20, 2021 4.275 4.425 4.250 4.386 68,418,080 +0.14(+3.29%)
Oct 19, 2021 4.431 4.443 4.213 4.246 125,160,592 -0.25(-5.66%)
Oct 18, 2021 4.480 4.538 4.445 4.501 47,199,820 -0.05(-1.17%)
Oct 15, 2021 4.513 4.579 4.488 4.554 40,896,072 +0.07(+1.46%)
Oct 14, 2021 4.587 4.595 4.472 4.488 59,344,660 -0.05(-1.09%)
Oct 13, 2021 4.419 4.546 4.402 4.538 55,664,716 +0.14(+3.08%)
Oct 12, 2021 4.431 4.482 4.343 4.402 36,166,024 +0.00(+0.00%)
Oct 11, 2021 4.517 4.546 4.402 4.402 64,238,884 -0.04(-0.92%)
Oct 08, 2021 4.443 4.517 4.402 4.443 53,821,704 +0.07(+1.69%)
Oct 07, 2021 4.373 4.408 4.285 4.369 43,721,520 -0.02(-0.37%)
Oct 06, 2021 4.386 4.423 4.318 4.386 53,579,176 -0.12(-2.64%)
Oct 05, 2021 4.509 4.550 4.458 4.505 74,461,144 +0.07(+1.48%)
Oct 04, 2021 4.390 4.468 4.369 4.439 73,726,896 +0.03(+0.65%)
Oct 01, 2021 4.283 4.417 4.283 4.410 55,160,716 +0.16(+3.87%)
Sep 30, 2021 4.271 4.312 4.210 4.246 49,620,396 -0.02(-0.39%)
Sep 29, 2021 4.230 4.328 4.164 4.263 54,247,692 +0.05(+1.27%)
Sep 28, 2021 4.341 4.398 4.172 4.209 85,521,832 -0.08(-1.91%)
Sep 27, 2021 4.295 4.359 4.180 4.291 96,438,152 +0.06(+1.46%)
Sep 24, 2021 4.193 4.294 4.185 4.230 42,730,108 -0.04(-0.87%)
Sep 23, 2021 4.143 4.275 4.123 4.267 48,820,224 +0.17(+4.11%)
Sep 22, 2021 4.082 4.180 4.070 4.098 61,193,056 +0.11(+2.78%)
Sep 21, 2021 3.971 4.024 3.885 3.987 58,402,668 +0.08(+2.00%)
Sep 20, 2021 3.868 3.918 3.778 3.909 86,119,448 -0.08(-1.96%)
Sep 17, 2021 4.102 4.123 3.983 3.987 81,496,104 -0.19(-4.62%)
Sep 16, 2021 4.201 4.205 4.094 4.180 47,416,336 -0.04(-0.97%)
Sep 15, 2021 4.193 4.277 4.168 4.221 49,281,912 +0.04(+0.98%)
Sep 14, 2021 4.217 4.242 4.135 4.180 49,628,772 -0.05(-1.26%)
Sep 13, 2021 4.172 4.271 4.139 4.234 52,692,556 +0.15(+3.72%)
Sep 10, 2021 4.168 4.213 4.074 4.082 60,245,880 -0.01(-0.30%)
Sep 09, 2021 4.028 4.185 3.893 4.094 155,483,056 +0.09(+2.26%)
Sep 08, 2021 4.258 4.306 3.987 4.004 114,178,000 -0.33(-7.58%)
Sep 07, 2021 4.283 4.451 4.291 4.332 50,852,520 +0.04(+0.96%)
Sep 03, 2021 4.365 4.369 4.279 4.291 45,717,960 -0.06(-1.41%)
Sep 02, 2021 4.373 4.519 4.332 4.353 66,270,564 -0.07(-1.58%)
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.