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, 2018 5.154 5.258 5.086 5.222 45,822,952 +0.08(+1.61%)
Nov 29, 2018 5.125 5.204 5.077 5.140 59,136,896 -0.02(-0.42%)
Nov 28, 2018 5.204 5.226 5.000 5.161 65,868,096 -0.00(-0.07%)
Nov 27, 2018 4.996 5.208 4.985 5.165 68,478,016 +0.24(+4.96%)
Nov 26, 2018 5.014 5.057 4.878 4.921 73,816,544 -0.05(-1.08%)
Nov 23, 2018 4.957 5.032 4.924 4.975 75,731,064 -0.16(-3.13%)
Nov 21, 2018 5.135 5.135 5.135 0 +0.14(+2.79%)
Nov 20, 2018 5.178 5.214 4.985 4.996 71,218,800 -0.31(-5.86%)
Nov 19, 2018 5.339 5.339 5.203 5.307 63,490,000 -0.00(-0.07%)
Nov 16, 2018 5.264 5.352 5.205 5.311 56,370,280 +0.11(+2.06%)
Nov 15, 2018 5.100 5.234 5.100 5.203 54,040,468 +0.11(+2.25%)
Nov 14, 2018 5.110 5.143 5.000 5.089 76,644,352 +0.12(+2.45%)
Nov 13, 2018 5.071 5.146 4.935 4.967 117,502,024 -0.29(-5.57%)
Nov 12, 2018 5.428 5.436 5.260 5.260 50,778,820 -0.08(-1.47%)
Nov 09, 2018 5.343 5.375 5.189 5.339 78,805,624 +0.00(+0.00%)
Nov 08, 2018 5.532 5.539 5.321 5.339 73,104,264 -0.22(-3.92%)
Nov 07, 2018 5.675 5.686 5.453 5.557 71,916,248 -0.11(-2.02%)
Nov 06, 2018 5.729 5.900 5.629 5.671 67,338,496 -0.20(-3.35%)
Nov 05, 2018 5.818 5.875 5.757 5.868 58,554,152 +0.10(+1.80%)
Nov 02, 2018 5.761 5.889 5.670 5.764 56,419,532 -0.01(-0.12%)
Nov 01, 2018 5.889 5.900 5.693 5.772 64,447,668 -0.04(-0.62%)
Oct 31, 2018 5.875 5.900 5.679 5.807 83,908,752 -0.06(-0.98%)
Oct 30, 2018 5.618 5.882 5.561 5.864 115,478,240 +0.30(+5.46%)
Oct 29, 2018 5.961 6.018 5.486 5.561 167,885,040 -0.24(-4.19%)
Oct 26, 2018 5.600 5.825 5.512 5.804 114,451,960 +0.24(+4.30%)
Oct 25, 2018 5.503 5.661 5.393 5.564 83,117,344 +0.16(+3.04%)
Oct 24, 2018 5.671 5.739 5.396 5.400 80,221,952 -0.22(-3.94%)
Oct 23, 2018 5.575 5.661 5.507 5.621 81,761,776 -0.11(-1.93%)
Oct 22, 2018 5.664 5.747 5.600 5.732 57,715,080 +0.20(+3.55%)
Oct 19, 2018 5.564 5.614 5.511 5.536 74,987,448 +0.06(+1.04%)
Oct 18, 2018 5.682 5.693 5.475 5.478 72,363,744 -0.26(-4.55%)
Oct 17, 2018 5.618 5.761 5.618 5.739 78,545,488 +0.03(+0.50%)
Oct 16, 2018 5.650 5.711 5.591 5.711 75,501,032 +0.20(+3.70%)
Oct 15, 2018 5.493 5.543 5.411 5.507 93,733,264 +0.02(+0.39%)
Oct 12, 2018 5.425 5.496 5.386 5.486 72,557,744 +0.18(+3.30%)
Oct 11, 2018 5.478 5.575 5.257 5.311 144,800,784 -0.09(-1.59%)
Oct 10, 2018 5.557 5.571 5.378 5.396 125,654,328 -0.35(-6.09%)
Oct 09, 2018 5.529 5.750 5.439 5.747 128,667,704 +0.25(+4.55%)
Oct 08, 2018 5.579 5.607 5.375 5.496 228,854,576 +0.53(+10.57%)
Oct 05, 2018 4.946 5.057 4.882 4.971 121,790,872 +0.08(+1.61%)
Oct 04, 2018 4.807 5.014 4.739 4.892 121,381,112 +0.05(+1.03%)
Oct 03, 2018 5.110 5.114 4.799 4.842 199,299,536 +0.14(+2.96%)
Oct 02, 2018 4.574 4.739 4.517 4.703 148,203,968 +0.39(+8.94%)
Oct 01, 2018 4.331 4.367 4.242 4.317 49,507,864 +0.00(+0.08%)
Sep 28, 2018 4.317 4.471 4.294 4.313 83,866,776 -0.06(-1.31%)
Sep 27, 2018 4.217 4.399 4.213 4.371 93,577,200 +0.21(+4.98%)
Sep 26, 2018 4.120 4.196 4.088 4.163 52,644,152 +0.08(+1.92%)
Sep 25, 2018 3.974 4.099 3.967 4.085 44,820,428 +0.01(+0.35%)
Sep 24, 2018 4.138 4.192 4.058 4.070 56,596,060 -0.04(-0.96%)
Sep 21, 2018 4.081 4.154 4.045 4.110 63,016,912 +0.05(+1.23%)
Sep 20, 2018 4.092 4.099 3.985 4.060 37,855,208 +0.04(+0.98%)
Sep 19, 2018 4.006 4.085 3.999 4.020 51,784,384 +0.01(+0.27%)
Sep 18, 2018 3.924 4.042 3.920 4.010 74,158,192 +0.11(+2.75%)
Sep 17, 2018 3.795 3.917 3.792 3.902 78,847,552 +0.12(+3.12%)
Sep 14, 2018 3.774 3.813 3.709 3.785 43,514,668 +0.05(+1.44%)
Sep 13, 2018 3.799 3.824 3.717 3.731 54,003,244 -0.11(-2.79%)
Sep 12, 2018 3.806 3.874 3.763 3.838 53,710,504 +0.11(+2.87%)
Sep 11, 2018 3.738 3.795 3.684 3.731 73,189,800 -0.16(-4.04%)
Sep 10, 2018 3.892 3.960 3.849 3.888 67,989,336 -0.06(-1.45%)
Sep 07, 2018 3.867 3.983 3.835 3.945 67,468,056 +0.15(+3.86%)
Sep 06, 2018 3.802 3.820 3.713 3.799 53,244,080 +0.03(+0.66%)
Sep 05, 2018 3.674 3.806 3.643 3.774 55,976,852 +0.06(+1.54%)
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.