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 )

15.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 28, 2018 5.039 5.046 4.913 4.916 63,383,264 -0.06(-1.20%)
Feb 27, 2018 5.077 5.105 4.969 4.976 59,410,428 -0.06(-1.25%)
Feb 26, 2018 4.993 5.049 4.939 5.039 69,633,632 +0.16(+3.23%)
Feb 23, 2018 4.811 4.915 4.769 4.881 60,349,928 +0.14(+3.03%)
Feb 22, 2018 4.738 44,048,412 +0.13(+2.81%)
Feb 21, 2018 4.706 4.755 4.605 4.608 49,800,064 -0.05(-0.98%)
Feb 20, 2018 4.542 4.720 4.535 4.654 54,435,044 +0.19(+4.24%)
Feb 16, 2018 4.465 4.465 4.465 0 -0.02(-0.55%)
Feb 15, 2018 4.475 4.505 4.437 4.489 36,535,312 +0.05(+1.10%)
Feb 14, 2018 4.317 4.475 4.272 4.440 70,365,384 +0.07(+1.68%)
Feb 13, 2018 4.335 4.388 4.314 4.367 31,332,432 +0.00(+0.08%)
Feb 12, 2018 4.391 4.454 4.317 4.363 34,626,764 +0.04(+0.97%)
Feb 09, 2018 4.370 4.412 4.156 4.321 82,146,528 +0.05(+1.06%)
Feb 08, 2018 4.538 4.559 4.268 4.275 68,251,432 -0.19(-4.31%)
Feb 07, 2018 4.675 4.678 4.458 4.468 77,705,408 -0.20(-4.28%)
Feb 06, 2018 4.405 4.678 4.398 4.668 85,737,440 +0.20(+4.55%)
Feb 05, 2018 4.605 4.659 4.381 4.465 88,726,640 -0.20(-4.28%)
Feb 02, 2018 4.808 4.808 4.662 4.664 50,241,824 -0.22(-4.52%)
Feb 01, 2018 4.797 4.899 4.752 4.885 53,451,676 +0.21(+4.42%)
Jan 31, 2018 4.783 4.804 4.661 4.678 54,409,044 +0.02(+0.45%)
Jan 30, 2018 4.734 4.734 4.587 4.657 86,105,032 -0.12(-2.42%)
Jan 29, 2018 4.797 4.864 4.734 4.773 65,108,988 -0.07(-1.45%)
Jan 26, 2018 4.608 4.857 4.577 4.843 117,397,096 +0.20(+4.30%)
Jan 25, 2018 4.636 4.776 4.580 4.643 100,761,144 +0.06(+1.30%)
Jan 24, 2018 4.412 4.648 4.367 4.584 180,190,960 +0.36(+8.63%)
Jan 23, 2018 4.191 4.230 4.154 4.219 72,675,624 -0.07(-1.63%)
Jan 22, 2018 4.219 4.296 4.219 4.289 34,960,492 +0.03(+0.74%)
Jan 19, 2018 4.226 4.265 4.205 4.258 44,871,460 +0.01(+0.25%)
Jan 18, 2018 4.268 4.282 4.184 4.247 91,212,272 +0.00(+0.08%)
Jan 17, 2018 4.139 4.244 4.118 4.244 68,400,880 +0.15(+3.59%)
Jan 16, 2018 4.079 4.099 4.056 4.097 78,282,960 +0.08(+2.01%)
Jan 12, 2018 4.016 4.016 4.016 0 +0.03(+0.79%)
Jan 11, 2018 3.887 3.985 3.869 3.985 80,315,344 +0.12(+2.99%)
Jan 10, 2018 3.901 3.911 3.848 3.869 40,941,376 -0.03(-0.81%)
Jan 09, 2018 3.922 3.950 3.901 3.901 41,774,628 -0.03(-0.71%)
Jan 08, 2018 3.873 3.929 3.860 3.929 38,541,652 +0.05(+1.26%)
Jan 05, 2018 3.848 3.882 3.813 3.880 34,927,248 +0.03(+0.73%)
Jan 04, 2018 3.852 3.894 3.829 3.852 65,520,064 +0.01(+0.27%)
Jan 03, 2018 3.782 3.852 3.722 3.841 61,403,548 +0.09(+2.52%)
Jan 02, 2018 3.663 3.745 3.652 3.747 40,048,332 +0.14(+3.98%)
Dec 29, 2017 3.603 3.603 3.603 0 +0.02(+0.68%)
Dec 28, 2017 3.582 3.593 3.565 3.579 19,920,422 +0.04(+1.19%)
Dec 27, 2017 3.579 3.607 3.526 3.537 28,046,644 -0.02(-0.59%)
Dec 26, 2017 3.526 3.561 3.500 3.558 23,941,220 +0.06(+1.70%)
Dec 22, 2017 3.537 3.544 3.491 3.498 26,381,762 -0.05(-1.28%)
Dec 21, 2017 3.432 3.547 3.421 3.544 53,227,608 +0.13(+3.79%)
Dec 20, 2017 3.386 3.421 3.356 3.414 32,711,722 +0.05(+1.35%)
Dec 19, 2017 3.348 3.379 3.337 3.369 23,694,056 +0.00(+0.10%)
Dec 18, 2017 3.372 3.428 3.353 3.365 39,814,188 +0.06(+1.91%)
Dec 15, 2017 3.376 3.376 3.295 3.302 50,752,984 -0.02(-0.53%)
Dec 14, 2017 3.323 3.388 3.313 3.320 42,621,948 -0.05(-1.56%)
Dec 13, 2017 3.477 3.498 3.348 3.372 53,235,640 -0.11(-3.12%)
Dec 12, 2017 3.355 3.491 3.344 3.481 65,210,440 +0.07(+2.05%)
Dec 11, 2017 3.407 3.435 3.397 3.411 31,737,668 +0.01(+0.41%)
Dec 08, 2017 3.460 3.463 3.386 3.397 51,390,656 +0.02(+0.52%)
Dec 07, 2017 3.334 3.432 3.334 3.379 50,461,388 -0.10(-2.82%)
Dec 06, 2017 3.467 3.516 3.409 3.477 51,361,952 +0.03(+0.81%)
Dec 05, 2017 3.526 3.546 3.429 3.449 38,948,568 -0.03(-0.91%)
Dec 04, 2017 3.460 3.551 3.460 3.481 41,994,952 +0.03(+0.81%)
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.