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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 5.648 5.652 5.527 5.564 24,053,208 -0.06(-1.07%)
Mar 27, 2013 5.563 5.648 5.524 5.625 40,258,296 -0.00(-0.06%)
Mar 26, 2013 5.673 5.722 5.581 5.628 33,048,816 +0.00(+0.06%)
Mar 25, 2013 5.668 5.709 5.588 5.625 29,384,630 -0.03(-0.59%)
Mar 22, 2013 5.672 5.709 5.631 5.658 25,906,286 -0.01(-0.18%)
Mar 21, 2013 5.772 5.793 5.662 5.668 33,983,004 -0.11(-1.86%)
Mar 20, 2013 5.867 5.890 5.769 5.776 40,577,356 -0.12(-1.99%)
Mar 19, 2013 5.952 6.021 5.786 5.893 53,731,908 -0.08(-1.35%)
Mar 18, 2013 5.843 6.014 5.833 5.974 70,377,384 -0.01(-0.11%)
Mar 15, 2013 5.887 5.994 5.831 5.981 71,216,800 +0.14(+2.36%)
Mar 14, 2013 5.809 5.868 5.722 5.843 51,469,460 +0.07(+1.16%)
Mar 13, 2013 5.903 5.910 5.749 5.776 48,146,568 -0.06(-1.04%)
Mar 12, 2013 5.940 5.947 5.754 5.836 46,224,524 +0.09(+1.64%)
Mar 11, 2013 5.658 5.762 5.630 5.742 50,191,848 -0.03(-0.52%)
Mar 08, 2013 5.900 5.910 5.680 5.772 68,591,008 -0.12(-2.11%)
Mar 07, 2013 5.793 6.061 5.746 5.897 145,269,456 +0.30(+5.28%)
Mar 06, 2013 5.447 5.625 5.336 5.601 178,161,232 +0.74(+15.11%)
Mar 05, 2013 4.839 4.943 4.836 4.866 34,600,896 +0.01(+0.28%)
Mar 04, 2013 4.963 4.963 4.839 4.852 43,556,752 -0.11(-2.17%)
Mar 01, 2013 4.859 4.987 4.842 4.960 46,216,220 +0.03(+0.68%)
Feb 28, 2013 4.943 4.983 4.913 4.926 39,693,744 -0.08(-1.54%)
Feb 27, 2013 5.007 5.061 4.909 5.003 51,075,280 +0.01(+0.13%)
Feb 26, 2013 4.943 5.020 4.899 4.997 58,882,032 -0.01(-0.20%)
Feb 25, 2013 5.101 5.158 5.005 5.007 54,755,896 -0.12(-2.29%)
Feb 22, 2013 5.148 5.155 5.047 5.124 53,209,736 +0.02(+0.46%)
Feb 21, 2013 5.272 5.272 5.094 5.101 67,357,600 -0.19(-3.56%)
Feb 20, 2013 5.477 5.480 5.272 5.289 67,293,680 -0.18(-3.32%)
Feb 19, 2013 5.477 5.514 5.447 5.470 49,668,500 +0.11(+2.07%)
Feb 15, 2013 5.403 5.413 5.339 5.359 34,275,100 -0.05(-0.93%)
Feb 14, 2013 5.406 5.438 5.359 5.410 36,033,708 -0.01(-0.25%)
Feb 13, 2013 5.450 5.477 5.376 5.423 42,073,172 +0.03(+0.56%)
Feb 12, 2013 5.333 5.413 5.286 5.393 40,751,172 +0.08(+1.58%)
Feb 11, 2013 5.440 5.440 5.292 5.309 47,530,956 -0.12(-2.29%)
Feb 08, 2013 5.474 5.482 5.393 5.433 59,371,424 -0.03(-0.61%)
Feb 07, 2013 5.682 5.682 5.443 5.467 68,688,088 -0.07(-1.33%)
Feb 06, 2013 5.541 5.621 5.500 5.541 76,510,152 -0.51(-8.49%)
Feb 04, 2013 6.152 6.162 6.051 6.055 58,620,484 -0.21(-3.43%)
Feb 01, 2013 6.273 6.296 6.202 6.269 37,610,372 +0.13(+2.13%)
Jan 31, 2013 6.149 6.169 6.085 6.139 61,320,612 -0.10(-1.56%)
Jan 30, 2013 6.293 6.313 6.155 6.236 79,141,264 -0.31(-4.72%)
Jan 29, 2013 6.541 6.565 6.427 6.545 35,130,860 -0.01(-0.10%)
Jan 28, 2013 6.676 6.686 6.548 6.552 26,999,314 -0.10(-1.51%)
Jan 25, 2013 6.592 6.780 6.568 6.652 33,242,592 +0.06(+0.87%)
Jan 24, 2013 6.582 6.629 6.530 6.595 34,950,644 +0.08(+1.18%)
Jan 23, 2013 6.565 6.595 6.498 6.518 28,046,598 -0.04(-0.56%)
Jan 22, 2013 6.444 6.568 6.417 6.555 31,296,464 -0.00(-0.05%)
Jan 18, 2013 6.622 6.689 6.535 6.558 34,611,864 -0.03(-0.51%)
Jan 17, 2013 6.666 6.676 6.578 6.592 24,952,260 -0.04(-0.61%)
Jan 16, 2013 6.582 6.639 6.555 6.632 27,992,040 -0.03(-0.45%)
Jan 15, 2013 6.676 6.703 6.615 6.662 32,485,326 +0.05(+0.71%)
Jan 14, 2013 6.770 6.802 6.592 6.615 40,361,504 -0.06(-0.86%)
Jan 11, 2013 6.662 6.706 6.615 6.672 32,020,552 -0.05(-0.70%)
Jan 10, 2013 6.627 6.760 6.548 6.719 51,071,576 +0.12(+1.83%)
Jan 09, 2013 6.568 6.659 6.545 6.599 45,012,224 -0.00(-0.05%)
Jan 08, 2013 6.636 6.652 6.501 6.602 45,154,680 -0.18(-2.63%)
Jan 07, 2013 6.743 6.797 6.719 6.780 40,085,536 -0.06(-0.88%)
Jan 04, 2013 6.760 6.884 6.706 6.840 43,797,572 +0.13(+2.00%)
Jan 03, 2013 6.595 6.770 6.565 6.706 39,265,088 +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.