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 )

16.94 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2019 5.905 5.976 5.894 5.965 17,643,112 +0.01(+0.25%)
Dec 30, 2019 6.021 6.029 5.943 5.950 24,333,738 -0.01(-0.13%)
Dec 27, 2019 6.018 6.033 5.958 5.958 26,755,000 -0.08(-1.30%)
Dec 26, 2019 6.003 6.036 5.980 6.036 24,365,888 +0.10(+1.64%)
Dec 24, 2019 5.935 5.976 5.909 5.939 7,684,406 -0.00(-0.06%)
Dec 23, 2019 5.872 5.946 5.857 5.943 33,898,288 +0.12(+2.06%)
Dec 20, 2019 5.853 5.898 5.819 5.823 38,034,832 -0.11(-1.89%)
Dec 19, 2019 5.924 5.969 5.917 5.935 28,294,540 -0.01(-0.13%)
Dec 18, 2019 5.830 5.980 5.827 5.943 58,372,512 +0.15(+2.58%)
Dec 17, 2019 5.748 5.838 5.737 5.793 33,691,132 +0.03(+0.58%)
Dec 16, 2019 5.692 5.842 5.692 5.759 55,009,336 +0.03(+0.52%)
Dec 13, 2019 5.789 5.887 5.688 5.729 82,845,000 -0.28(-4.67%)
Dec 12, 2019 5.909 6.033 5.905 6.010 34,813,544 +0.13(+2.23%)
Dec 11, 2019 5.887 5.913 5.849 5.879 40,031,408 +0.04(+0.77%)
Dec 10, 2019 5.830 5.838 5.786 5.834 30,610,808 +0.01(+0.19%)
Dec 09, 2019 5.718 5.855 5.718 5.823 35,235,232 +0.02(+0.32%)
Dec 06, 2019 5.752 5.834 5.742 5.804 32,108,992 +0.11(+1.91%)
Dec 05, 2019 5.617 5.759 5.602 5.696 52,211,712 +0.14(+2.56%)
Dec 04, 2019 5.568 5.602 5.539 5.553 49,004,052 +0.06(+1.09%)
Dec 03, 2019 5.501 5.535 5.445 5.494 31,742,748 -0.02(-0.34%)
Dec 02, 2019 5.583 5.587 5.509 5.512 32,276,972 +0.00(+0.00%)
Nov 29, 2019 5.568 5.568 5.480 5.512 24,240,740 -0.03(-0.47%)
Nov 27, 2019 5.535 5.568 5.477 5.539 37,898,016 +0.01(+0.27%)
Nov 26, 2019 5.598 5.602 5.452 5.524 55,126,516 -0.17(-3.02%)
Nov 25, 2019 5.699 5.718 5.647 5.696 29,546,096 -0.01(-0.20%)
Nov 22, 2019 5.763 5.823 5.692 5.707 51,792,852 +0.02(+0.33%)
Nov 21, 2019 5.576 5.692 5.542 5.688 65,382,632 +0.12(+2.22%)
Nov 20, 2019 5.576 5.632 5.561 5.565 42,656,156 +0.01(+0.13%)
Nov 19, 2019 5.640 5.647 5.546 5.557 51,922,680 -0.09(-1.66%)
Nov 18, 2019 5.714 5.733 5.632 5.651 33,819,756 -0.13(-2.20%)
Nov 15, 2019 5.681 5.804 5.681 5.778 19,500,014 +0.12(+2.12%)
Nov 14, 2019 5.786 5.804 5.640 5.658 50,978,404 -0.10(-1.82%)
Nov 13, 2019 5.767 5.825 5.729 5.763 55,236,484 -0.09(-1.53%)
Nov 12, 2019 5.905 5.961 5.835 5.853 48,834,816 -0.10(-1.68%)
Nov 11, 2019 5.863 5.971 5.849 5.953 32,949,794 +0.07(+1.14%)
Nov 08, 2019 5.927 6.009 5.856 5.886 64,637,928 -0.19(-3.12%)
Nov 07, 2019 5.934 6.113 5.927 6.076 52,355,356 +0.14(+2.38%)
Nov 06, 2019 5.826 6.050 5.776 5.934 101,906,624 -0.15(-2.51%)
Nov 05, 2019 6.042 6.105 6.035 6.087 68,204,216 -0.01(-0.18%)
Nov 04, 2019 6.131 6.187 6.038 6.098 88,925,160 -0.02(-0.30%)
Nov 01, 2019 6.120 6.265 6.027 6.116 98,376,336 +0.07(+1.23%)
Oct 31, 2019 6.031 6.068 5.932 6.042 61,145,944 +0.00(+0.00%)
Oct 30, 2019 5.927 6.057 5.875 6.042 66,183,420 +0.07(+1.25%)
Oct 29, 2019 5.890 6.031 5.890 5.968 46,813,344 +0.01(+0.25%)
Oct 28, 2019 5.923 5.985 5.878 5.953 44,727,392 +0.06(+0.95%)
Oct 25, 2019 5.849 5.971 5.834 5.897 68,321,056 +0.22(+3.93%)
Oct 24, 2019 5.837 5.845 5.633 5.674 60,666,360 -0.12(-2.12%)
Oct 23, 2019 5.689 5.804 5.674 5.796 54,331,168 +0.12(+2.10%)
Oct 22, 2019 5.503 5.741 5.499 5.677 70,015,520 +0.23(+4.23%)
Oct 21, 2019 5.387 5.450 5.372 5.447 24,737,944 +0.04(+0.76%)
Oct 18, 2019 5.428 5.480 5.391 5.406 40,501,784 +0.04(+0.69%)
Oct 17, 2019 5.480 5.495 5.333 5.369 41,934,888 -0.08(-1.50%)
Oct 16, 2019 5.313 5.450 5.307 5.450 32,299,736 +0.09(+1.74%)
Oct 15, 2019 5.354 5.424 5.317 5.357 26,348,058 +0.01(+0.21%)
Oct 14, 2019 5.283 5.350 5.257 5.346 22,760,242 -0.01(-0.21%)
Oct 11, 2019 5.313 5.402 5.313 5.357 36,011,500 +0.12(+2.20%)
Oct 10, 2019 5.238 5.302 5.190 5.242 32,506,632 -0.01(-0.14%)
Oct 09, 2019 5.205 5.279 5.142 5.250 26,610,544 +0.13(+2.47%)
Oct 08, 2019 5.149 5.227 5.116 5.123 36,923,072 -0.02(-0.36%)
Oct 07, 2019 5.238 5.285 5.127 5.142 29,665,060 -0.14(-2.61%)
Oct 04, 2019 5.294 5.313 5.194 5.279 37,080,448 +0.01(+0.28%)
Oct 03, 2019 5.190 5.276 5.157 5.264 42,111,352 +0.05(+0.93%)
Oct 02, 2019 5.287 5.287 5.157 5.216 38,042,236 -0.12(-2.30%)
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.