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 -0.02 (-0.13%)
Official Closing 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 (%)
Apr 30, 2018 5.028 5.050 4.975 5.018 23,434,616 -0.02(-0.35%)
Apr 27, 2018 5.050 5.075 5.018 5.036 32,956,588 +0.03(+0.64%)
Apr 26, 2018 4.843 5.011 4.840 5.004 43,668,060 +0.20(+4.07%)
Apr 25, 2018 4.850 4.858 4.733 4.808 48,546,812 -0.16(-3.30%)
Apr 24, 2018 5.039 5.071 4.918 4.971 26,889,194 -0.05(-0.92%)
Apr 23, 2018 4.996 5.037 4.918 5.018 27,005,334 -0.07(-1.47%)
Apr 20, 2018 5.050 5.128 5.000 5.093 33,460,102 -0.03(-0.56%)
Apr 19, 2018 5.110 5.160 5.046 5.121 38,399,500 +0.05(+0.98%)
Apr 18, 2018 4.986 5.100 4.964 5.071 34,960,436 +0.20(+4.02%)
Apr 17, 2018 4.811 4.902 4.772 4.875 28,516,562 +0.10(+2.01%)
Apr 16, 2018 4.932 4.932 4.761 4.779 32,582,478 -0.16(-3.17%)
Apr 13, 2018 5.071 5.085 4.911 4.936 41,961,332 -0.15(-2.87%)
Apr 12, 2018 5.142 5.155 5.078 5.082 32,977,654 -0.02(-0.42%)
Apr 11, 2018 5.014 5.139 4.993 5.103 44,892,800 +0.11(+2.28%)
Apr 10, 2018 4.829 5.007 4.801 4.989 48,081,780 +0.22(+4.71%)
Apr 09, 2018 4.968 4.968 4.754 4.765 37,163,840 -0.19(-3.88%)
Apr 06, 2018 4.939 4.977 4.868 4.957 47,971,700 -0.02(-0.43%)
Apr 05, 2018 5.028 5.117 4.968 4.979 47,427,788 +0.12(+2.57%)
Apr 04, 2018 4.726 4.858 4.694 4.854 43,714,912 -0.01(-0.29%)
Apr 03, 2018 4.925 4.957 4.815 4.868 30,874,368 -0.02(-0.36%)
Apr 02, 2018 4.986 5.028 4.825 4.886 29,981,726 -0.15(-2.97%)
Mar 29, 2018 5.036 5.036 5.036 0 +0.14(+2.76%)
Mar 28, 2018 4.943 4.979 4.856 4.900 34,794,096 -0.07(-1.43%)
Mar 27, 2018 5.146 5.150 4.936 4.971 47,133,868 -0.18(-3.52%)
Mar 26, 2018 5.196 5.207 5.068 5.153 38,808,964 +0.06(+1.12%)
Mar 23, 2018 5.096 5.171 5.032 5.096 42,196,736 +0.04(+0.85%)
Mar 22, 2018 5.064 5.142 5.018 5.053 38,058,516 -0.10(-2.00%)
Mar 21, 2018 4.929 5.182 4.918 5.157 48,614,764 +0.26(+5.31%)
Mar 20, 2018 4.925 4.989 4.886 4.897 36,975,256 +0.01(+0.15%)
Mar 19, 2018 4.975 5.000 4.875 4.890 38,425,708 -0.13(-2.62%)
Mar 16, 2018 5.007 5.082 5.000 5.021 36,361,064 +0.01(+0.21%)
Mar 15, 2018 5.082 5.107 4.957 5.011 42,123,928 -0.15(-2.83%)
Mar 14, 2018 5.178 5.199 5.110 5.157 28,355,178 +0.01(+0.28%)
Mar 13, 2018 5.242 5.278 5.128 5.142 30,406,922 -0.08(-1.57%)
Mar 12, 2018 5.246 5.278 5.182 5.224 24,735,414 -0.01(-0.27%)
Mar 09, 2018 5.160 5.239 5.144 5.239 38,790,124 +0.16(+3.08%)
Mar 08, 2018 5.125 5.144 5.011 5.082 32,064,562 -0.02(-0.42%)
Mar 07, 2018 5.028 5.103 64,458,048 -0.12(-2.25%)
Mar 06, 2018 5.292 5.317 5.192 5.221 51,705,800 +0.01(+0.27%)
Mar 05, 2018 5.050 5.235 5.039 5.207 56,418,912 +0.15(+2.96%)
Mar 02, 2018 4.886 5.069 4.833 5.057 40,682,096 +0.08(+1.57%)
Mar 01, 2018 5.036 5.069 4.898 4.979 47,653,608 -0.02(-0.43%)
Feb 28, 2018 5.125 5.132 4.996 5.000 62,322,120 -0.06(-1.20%)
Feb 27, 2018 5.164 5.192 5.053 5.061 58,415,796 -0.06(-1.25%)
Feb 26, 2018 5.078 5.135 5.023 5.125 68,467,848 +0.16(+3.23%)
Feb 23, 2018 4.893 4.998 4.850 4.964 59,339,568 +0.15(+3.03%)
Feb 22, 2018 4.818 43,310,964 +0.13(+2.81%)
Feb 21, 2018 4.786 4.836 4.683 4.687 48,966,324 -0.05(-0.98%)
Feb 20, 2018 4.619 4.801 4.612 4.733 53,523,708 +0.19(+4.24%)
Feb 16, 2018 4.541 4.541 4.541 0 -0.02(-0.55%)
Feb 15, 2018 4.551 4.582 4.512 4.565 35,923,648 +0.05(+1.10%)
Feb 14, 2018 4.391 4.551 4.345 4.516 69,187,352 +0.07(+1.68%)
Feb 13, 2018 4.409 4.462 4.387 4.441 30,807,874 +0.00(+0.08%)
Feb 12, 2018 4.466 4.530 4.391 4.437 34,047,056 +0.04(+0.97%)
Feb 09, 2018 4.444 4.487 4.227 4.395 80,771,256 +0.05(+1.06%)
Feb 08, 2018 4.615 4.637 4.341 4.348 67,108,784 -0.20(-4.31%)
Feb 07, 2018 4.754 4.758 4.533 4.544 76,404,488 -0.20(-4.28%)
Feb 06, 2018 4.480 4.758 4.473 4.747 84,302,048 +0.21(+4.55%)
Feb 05, 2018 4.683 4.738 4.455 4.541 87,241,200 -0.20(-4.28%)
Feb 02, 2018 4.890 4.890 4.742 4.744 49,400,692 -0.22(-4.52%)
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.