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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2017 3.577 3.612 3.510 3.531 35,436,152 -0.05(-1.37%)
Feb 27, 2017 3.579 3.619 3.531 3.580 53,087,724 +0.00(+0.00%)
Feb 24, 2017 3.654 3.654 3.566 3.580 71,151,000 -0.17(-4.58%)
Feb 23, 2017 3.861 3.864 3.717 3.752 44,066,448 -0.02(-0.46%)
Feb 22, 2017 3.819 3.843 3.738 3.770 33,116,710 -0.10(-2.54%)
Feb 21, 2017 3.913 3.917 3.840 3.868 48,308,164 +0.09(+2.51%)
Feb 17, 2017 3.773 3.773 3.773 0 -0.04(-1.10%)
Feb 16, 2017 3.885 3.896 3.810 3.815 44,764,868 -0.02(-0.64%)
Feb 15, 2017 3.812 3.871 3.801 3.840 42,235,124 +0.02(+0.46%)
Feb 14, 2017 3.766 3.829 3.713 3.822 44,638,528 +0.12(+3.22%)
Feb 13, 2017 3.699 3.727 3.675 3.703 55,422,340 +0.05(+1.44%)
Feb 10, 2017 3.629 3.678 3.598 3.650 60,716,724 +0.10(+2.76%)
Feb 09, 2017 3.587 3.629 3.535 3.552 36,587,548 -0.04(-0.98%)
Feb 08, 2017 3.486 3.601 3.433 3.587 71,218,976 +0.06(+1.59%)
Feb 07, 2017 3.570 3.580 3.514 3.531 40,433,648 -0.04(-1.08%)
Feb 06, 2017 3.654 3.654 3.556 3.570 41,260,228 -0.05(-1.36%)
Feb 03, 2017 3.587 3.652 3.570 3.619 56,614,356 +0.06(+1.77%)
Feb 02, 2017 3.650 3.668 3.531 3.556 54,940,892 -0.03(-0.78%)
Feb 01, 2017 3.671 3.671 3.545 3.584 58,262,104 -0.01(-0.29%)
Jan 31, 2017 3.668 3.689 3.580 3.594 50,260,420 -0.05(-1.25%)
Jan 30, 2017 3.752 3.752 3.598 3.640 51,053,932 -0.14(-3.71%)
Jan 27, 2017 3.819 3.836 3.756 3.780 46,650,012 -0.04(-1.10%)
Jan 26, 2017 3.875 3.878 3.812 3.822 44,044,244 -0.02(-0.55%)
Jan 25, 2017 3.896 3.931 3.819 3.843 50,200,492 -0.05(-1.17%)
Jan 24, 2017 4.025 4.029 3.889 3.889 64,455,500 -0.08(-2.03%)
Jan 23, 2017 3.917 3.987 3.878 3.969 43,475,852 +0.05(+1.16%)
Jan 20, 2017 3.969 4.001 3.911 3.924 38,974,348 +0.02(+0.54%)
Jan 19, 2017 3.948 3.955 3.880 3.903 34,175,580 -0.01(-0.27%)
Jan 18, 2017 3.903 3.953 3.896 3.913 50,082,624 -0.04(-0.89%)
Jan 17, 2017 3.973 4.001 3.941 3.948 39,265,436 -0.02(-0.44%)
Jan 13, 2017 3.966 3.966 3.966 0 -0.06(-1.48%)
Jan 12, 2017 4.078 4.102 4.022 4.025 37,471,996 -0.02(-0.43%)
Jan 11, 2017 3.822 4.050 3.805 4.043 71,123,184 +0.18(+4.72%)
Jan 10, 2017 3.861 3.904 3.836 3.861 41,517,408 +0.07(+1.75%)
Jan 09, 2017 3.798 3.857 3.766 3.794 36,425,720 -0.01(-0.37%)
Jan 06, 2017 3.854 3.857 3.766 3.808 70,582,888 -0.08(-2.07%)
Jan 05, 2017 3.840 3.918 3.827 3.889 52,094,696 +0.11(+2.78%)
Jan 04, 2017 3.806 3.815 3.731 3.784 39,708,664 -0.01(-0.28%)
Jan 03, 2017 3.710 3.824 3.710 3.794 64,924,068 +0.25(+7.12%)
Dec 30, 2016 3.542 3.542 3.542 0 -0.08(-2.13%)
Dec 29, 2016 3.598 3.654 3.570 3.619 37,318,684 +0.00(+0.00%)
Dec 28, 2016 3.556 3.640 3.549 3.619 40,923,216 +0.06(+1.77%)
Dec 27, 2016 3.559 3.580 3.517 3.556 37,550,608 +0.01(+0.40%)
Dec 23, 2016 3.542 3.542 3.542 0 +0.08(+2.33%)
Dec 22, 2016 3.479 3.489 3.425 3.461 40,306,320 -0.02(-0.50%)
Dec 21, 2016 3.521 3.528 3.437 3.479 55,596,520 +0.01(+0.20%)
Dec 20, 2016 3.503 3.530 3.424 3.472 49,292,580 +0.01(+0.30%)
Dec 19, 2016 3.570 3.577 3.451 3.461 62,741,292 -0.12(-3.23%)
Dec 16, 2016 3.605 3.643 3.559 3.577 62,345,988 -0.02(-0.49%)
Dec 15, 2016 3.570 3.643 3.542 3.594 96,673,040 -0.05(-1.35%)
Dec 14, 2016 3.787 3.833 3.622 3.643 81,910,168 -0.19(-4.94%)
Dec 13, 2016 3.875 3.906 3.784 3.833 53,149,824 +0.00(+0.09%)
Dec 12, 2016 3.864 3.927 3.826 3.829 74,316,792 +0.03(+0.83%)
Dec 09, 2016 3.829 3.867 3.766 3.798 61,807,236 -0.01(-0.28%)
Dec 08, 2016 3.784 3.833 3.706 3.808 80,445,424 +0.02(+0.56%)
Dec 07, 2016 3.801 3.834 3.752 3.787 79,349,184 +0.01(+0.37%)
Dec 06, 2016 3.657 3.843 3.636 3.773 112,495,888 +0.11(+3.06%)
Dec 05, 2016 3.770 3.815 3.652 3.661 95,174,264 -0.08(-2.15%)
Dec 02, 2016 3.675 3.773 3.650 3.741 87,991,976 +0.05(+1.42%)
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.