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 (%)
Feb 27, 2004 1.199 1.201 1.190 1.201 10,279,955 +0.01(+1.10%)
Feb 26, 2004 1.184 1.193 1.180 1.188 8,625,500 -0.01(-0.74%)
Feb 25, 2004 1.177 1.199 1.177 1.197 11,291,587 +0.04(+3.29%)
Feb 24, 2004 1.178 1.178 1.158 1.159 6,078,886 -0.02(-2.08%)
Feb 23, 2004 1.159 1.199 1.159 1.184 10,620,196 +0.01(+1.25%)
Feb 20, 2004 1.117 1.171 1.107 1.169 35,570,772 +0.00(+0.03%)
Feb 19, 2004 1.177 1.189 1.159 1.169 26,355,694 -0.04(-2.94%)
Feb 18, 2004 1.234 1.240 1.202 1.204 17,261,390 -0.03(-2.31%)
Feb 17, 2004 1.228 1.239 1.214 1.232 19,352,184 -0.01(-0.78%)
Feb 13, 2004 1.281 1.284 1.234 1.242 14,539,461 -0.02(-1.91%)
Feb 12, 2004 1.262 1.282 1.247 1.266 15,303,055 +0.01(+0.83%)
Feb 11, 2004 1.211 1.261 1.211 1.256 19,782,030 +0.05(+4.28%)
Feb 10, 2004 1.188 1.210 1.182 1.204 13,761,581 +0.03(+2.12%)
Feb 09, 2004 1.174 1.188 1.173 1.179 10,717,593 +0.02(+1.76%)
Feb 06, 2004 1.113 1.170 1.113 1.159 15,170,595 +0.03(+2.80%)
Feb 05, 2004 1.146 1.153 1.118 1.127 13,490,168 -0.02(-2.04%)
Feb 04, 2004 1.178 1.182 1.136 1.151 24,394,764 -0.02(-1.52%)
Feb 03, 2004 1.150 1.169 1.140 1.169 14,168,053 +0.01(+1.07%)
Feb 02, 2004 1.132 1.156 1.092 1.156 37,699,228 +0.02(+2.14%)
Jan 30, 2004 1.147 1.173 1.110 1.132 51,091,996 -0.03(-2.42%)
Jan 29, 2004 1.216 1.216 1.155 1.160 58,809,756 -0.08(-6.46%)
Jan 28, 2004 1.267 1.277 1.237 1.240 12,840,853 -0.03(-2.28%)
Jan 27, 2004 1.276 1.279 1.249 1.269 13,736,907 -0.00(-0.27%)
Jan 26, 2004 1.274 1.293 1.267 1.272 12,588,919 +0.00(+0.00%)
Jan 23, 2004 1.256 1.274 1.251 1.272 22,831,212 +0.01(+0.61%)
Jan 22, 2004 1.273 1.287 1.259 1.265 17,266,584 -0.02(-1.20%)
Jan 21, 2004 1.305 1.305 1.280 1.280 14,421,285 -0.03(-2.52%)
Jan 20, 2004 1.282 1.317 1.281 1.313 17,973,038 +0.07(+5.47%)
Jan 16, 2004 1.213 1.246 1.211 1.245 14,336,874 +0.03(+2.24%)
Jan 15, 2004 1.244 1.260 1.216 1.218 22,194,884 -0.05(-3.77%)
Jan 14, 2004 1.298 1.298 1.230 1.266 27,573,810 -0.04(-2.72%)
Jan 13, 2004 1.309 1.318 1.295 1.301 20,683,278 -0.01(-0.59%)
Jan 12, 2004 1.285 1.309 1.276 1.309 25,042,780 +0.04(+3.13%)
Jan 09, 2004 1.264 1.290 1.260 1.269 21,237,794 +0.00(+0.15%)
Jan 08, 2004 1.286 1.280 1.259 1.267 24,671,372 -0.02(-1.47%)
Jan 07, 2004 1.332 1.341 1.276 1.286 35,931,792 -0.02(-1.27%)
Jan 06, 2004 1.248 1.316 1.248 1.303 44,898,832 +0.06(+4.41%)
Jan 05, 2004 1.203 1.254 1.198 1.247 27,411,480 +0.08(+7.29%)
Jan 02, 2004 1.135 1.175 1.135 1.163 20,768,988 +0.04(+3.28%)
Dec 31, 2003 1.119 1.128 1.118 1.126 3,480,328 +0.01(+0.58%)
Dec 30, 2003 1.123 1.129 1.116 1.119 7,981,379 -0.01(-0.68%)
Dec 29, 2003 1.088 1.130 1.088 1.127 11,568,195 +0.05(+4.24%)
Dec 26, 2003 1.101 1.101 1.073 1.081 5,120,498 -0.02(-1.47%)
Dec 24, 2003 1.092 1.103 1.088 1.097 3,071,259 -0.00(-0.25%)
Dec 23, 2003 1.118 1.116 1.090 1.100 13,256,414 -0.02(-1.65%)
Dec 22, 2003 1.088 1.122 1.088 1.118 16,188,721 +0.03(+2.58%)
Dec 19, 2003 1.090 1.095 1.087 1.090 12,016,223 +0.00(+0.25%)
Dec 18, 2003 1.058 1.090 1.057 1.088 13,039,543 +0.03(+2.43%)
Dec 17, 2003 1.041 1.063 1.041 1.062 10,612,404 +0.02(+1.96%)
Dec 16, 2003 1.041 1.042 1.037 1.041 10,960,437 +0.01(+0.71%)
Dec 15, 2003 1.049 1.049 1.026 1.034 13,082,398 -0.01(-1.10%)
Dec 12, 2003 1.055 1.059 1.033 1.046 20,771,586 +0.00(+0.04%)
Dec 11, 2003 1.026 1.057 1.026 1.045 30,604,812 +0.02(+2.22%)
Dec 10, 2003 1.029 1.036 1.017 1.023 23,190,934 +0.01(+0.53%)
Dec 09, 2003 0.9887 1.037 0.9864 1.017 34,988,988 +0.04(+4.22%)
Dec 08, 2003 0.9729 0.9810 0.9679 0.9760 11,525,341 +0.00(+0.00%)
Dec 05, 2003 0.9664 0.9791 0.9664 0.9760 9,421,560 +0.01(+0.80%)
Dec 04, 2003 0.9668 0.9691 0.9579 0.9683 18,423,662 +0.00(+0.16%)
Dec 03, 2003 0.9703 0.9722 0.9660 0.9668 13,561,592 -0.01(-1.06%)
Dec 02, 2003 0.9741 0.9787 0.9614 0.9772 9,676,092 -0.00(-0.20%)
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.