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 (%)
Mar 28, 2013 5.644 5.647 5.523 5.560 24,071,762 -0.06(-1.07%)
Mar 27, 2013 5.558 5.644 5.520 5.620 40,289,352 -0.00(-0.06%)
Mar 26, 2013 5.669 5.718 5.577 5.624 33,074,310 +0.00(+0.06%)
Mar 25, 2013 5.664 5.704 5.583 5.620 29,407,296 -0.03(-0.59%)
Mar 22, 2013 5.667 5.704 5.627 5.654 25,926,270 -0.01(-0.18%)
Mar 21, 2013 5.768 5.788 5.657 5.664 34,009,216 -0.11(-1.86%)
Mar 20, 2013 5.862 5.885 5.765 5.771 40,608,656 -0.12(-1.99%)
Mar 19, 2013 5.948 6.016 5.781 5.889 53,773,356 -0.08(-1.35%)
Mar 18, 2013 5.838 6.010 5.828 5.969 70,431,672 -0.01(-0.11%)
Mar 15, 2013 5.882 5.989 5.827 5.976 71,271,736 +0.14(+2.36%)
Mar 14, 2013 5.805 5.864 5.718 5.838 51,509,164 +0.07(+1.16%)
Mar 13, 2013 5.899 5.906 5.745 5.771 48,183,708 -0.06(-1.04%)
Mar 12, 2013 5.936 5.943 5.750 5.832 46,260,180 +0.09(+1.64%)
Mar 11, 2013 5.654 5.758 5.625 5.738 50,230,568 -0.03(-0.52%)
Mar 08, 2013 5.896 5.906 5.676 5.768 68,643,920 -0.12(-2.11%)
Mar 07, 2013 5.788 6.057 5.741 5.892 145,381,520 +0.30(+5.28%)
Mar 06, 2013 5.443 5.620 5.332 5.597 178,298,656 +0.73(+15.11%)
Mar 05, 2013 4.835 4.939 4.832 4.862 34,627,588 +0.01(+0.28%)
Mar 04, 2013 4.959 4.959 4.835 4.849 43,590,352 -0.11(-2.17%)
Mar 01, 2013 4.855 4.983 4.839 4.956 46,251,868 +0.03(+0.68%)
Feb 28, 2013 4.939 4.979 4.909 4.922 39,724,364 -0.08(-1.54%)
Feb 27, 2013 5.003 5.057 4.906 5.000 51,114,680 +0.01(+0.13%)
Feb 26, 2013 4.939 5.016 4.896 4.993 58,927,452 -0.01(-0.20%)
Feb 25, 2013 5.097 5.154 5.001 5.003 54,798,132 -0.12(-2.29%)
Feb 22, 2013 5.144 5.151 5.043 5.120 53,250,780 +0.02(+0.46%)
Feb 21, 2013 5.268 5.268 5.090 5.097 67,409,560 -0.19(-3.56%)
Feb 20, 2013 5.473 5.476 5.268 5.285 67,345,592 -0.18(-3.31%)
Feb 19, 2013 5.473 5.510 5.443 5.466 49,706,812 +0.11(+2.07%)
Feb 15, 2013 5.399 5.409 5.335 5.355 34,301,540 -0.05(-0.93%)
Feb 14, 2013 5.402 5.434 5.355 5.406 36,061,504 -0.01(-0.25%)
Feb 13, 2013 5.446 5.473 5.372 5.419 42,105,628 +0.03(+0.56%)
Feb 12, 2013 5.328 5.409 5.281 5.389 40,782,608 +0.08(+1.58%)
Feb 11, 2013 5.436 5.436 5.288 5.305 47,567,620 -0.12(-2.29%)
Feb 08, 2013 5.469 5.478 5.389 5.429 59,417,224 -0.03(-0.61%)
Feb 07, 2013 5.677 5.677 5.439 5.463 68,741,080 -0.07(-1.33%)
Feb 06, 2013 5.537 5.617 5.496 5.537 76,569,168 -0.51(-8.49%)
Feb 04, 2013 6.147 6.157 6.047 6.050 58,665,700 -0.21(-3.43%)
Feb 01, 2013 6.268 6.291 6.198 6.265 37,639,384 +0.13(+2.13%)
Jan 31, 2013 6.144 6.164 6.080 6.134 61,367,912 -0.10(-1.56%)
Jan 30, 2013 6.288 6.308 6.151 6.231 79,202,312 -0.31(-4.72%)
Jan 29, 2013 6.536 6.560 6.422 6.540 35,157,960 -0.01(-0.10%)
Jan 28, 2013 6.671 6.681 6.543 6.546 27,020,140 -0.10(-1.51%)
Jan 25, 2013 6.587 6.775 6.563 6.647 33,268,236 +0.06(+0.87%)
Jan 24, 2013 6.577 6.624 6.525 6.590 34,977,604 +0.08(+1.19%)
Jan 23, 2013 6.560 6.590 6.493 6.513 28,068,234 -0.04(-0.56%)
Jan 22, 2013 6.439 6.563 6.412 6.550 31,320,606 -0.00(-0.05%)
Jan 18, 2013 6.617 6.684 6.530 6.553 34,638,564 -0.03(-0.51%)
Jan 17, 2013 6.661 6.671 6.573 6.587 24,971,508 -0.04(-0.61%)
Jan 16, 2013 6.577 6.634 6.550 6.627 28,013,632 -0.03(-0.45%)
Jan 15, 2013 6.671 6.698 6.610 6.657 32,510,384 +0.05(+0.71%)
Jan 14, 2013 6.765 6.796 6.587 6.610 40,392,636 -0.06(-0.86%)
Jan 11, 2013 6.657 6.701 6.610 6.667 32,045,252 -0.05(-0.70%)
Jan 10, 2013 6.622 6.755 6.543 6.714 51,110,972 +0.12(+1.83%)
Jan 09, 2013 6.563 6.654 6.540 6.593 45,046,948 -0.00(-0.05%)
Jan 08, 2013 6.630 6.647 6.496 6.597 45,189,512 -0.18(-2.63%)
Jan 07, 2013 6.738 6.791 6.714 6.775 40,116,456 -0.06(-0.88%)
Jan 04, 2013 6.755 6.879 6.701 6.835 43,831,356 +0.13(+2.00%)
Jan 03, 2013 6.590 6.765 6.560 6.701 39,295,376 +0.12(+1.89%)
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.