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 (%)
Apr 29, 2005 1.628 1.630 1.589 1.616 9,534,979 +0.02(+1.26%)
Apr 28, 2005 1.627 1.629 1.591 1.596 14,610,007 -0.04(-2.52%)
Apr 27, 2005 1.690 1.690 1.637 1.637 13,054,149 -0.05(-3.15%)
Apr 26, 2005 1.667 1.697 1.667 1.690 12,045,891 +0.00(+0.25%)
Apr 25, 2005 1.643 1.697 1.643 1.686 15,009,676 +0.04(+2.63%)
Apr 22, 2005 1.693 1.693 1.634 1.643 11,870,711 -0.03(-1.84%)
Apr 21, 2005 1.667 1.674 1.623 1.673 12,287,250 +0.05(+2.79%)
Apr 20, 2005 1.647 1.661 1.626 1.628 16,966,502 -0.01(-0.80%)
Apr 19, 2005 1.607 1.643 1.607 1.641 14,715,115 +0.06(+3.88%)
Apr 18, 2005 1.551 1.588 1.547 1.580 19,053,088 -0.01(-0.32%)
Apr 15, 2005 1.618 1.636 1.581 1.585 27,845,824 -0.05(-3.16%)
Apr 14, 2005 1.673 1.681 1.622 1.636 17,750,270 -0.04(-2.30%)
Apr 13, 2005 1.707 1.713 1.673 1.675 14,168,813 -0.03(-1.67%)
Apr 12, 2005 1.706 1.709 1.664 1.703 17,440,136 -0.00(-0.16%)
Apr 11, 2005 1.715 1.720 1.699 1.706 9,636,194 -0.00(-0.16%)
Apr 08, 2005 1.729 1.729 1.698 1.709 11,730,568 -0.02(-1.00%)
Apr 07, 2005 1.720 1.742 1.697 1.726 15,397,668 +0.01(+0.52%)
Apr 06, 2005 1.719 1.734 1.707 1.717 14,333,612 +0.01(+0.75%)
Apr 05, 2005 1.745 1.757 1.698 1.705 19,467,032 -0.02(-0.87%)
Apr 04, 2005 1.728 1.764 1.713 1.720 23,886,758 -0.01(-0.40%)
Apr 01, 2005 1.717 1.742 1.705 1.727 29,496,408 +0.02(+1.43%)
Mar 31, 2005 1.686 1.711 1.675 1.702 20,662,148 +0.05(+2.77%)
Mar 30, 2005 1.620 1.668 1.608 1.656 27,049,080 +0.05(+3.17%)
Mar 29, 2005 1.651 1.656 1.598 1.606 22,615,080 -0.02(-1.12%)
Mar 28, 2005 1.641 1.641 1.623 1.624 15,489,799 -0.02(-1.17%)
Mar 24, 2005 1.641 1.669 1.630 1.643 18,598,918 +0.02(+1.02%)
Mar 23, 2005 1.640 1.650 1.623 1.626 26,705,208 -0.04(-2.40%)
Mar 22, 2005 1.720 1.732 1.649 1.667 22,913,536 -0.05(-2.96%)
Mar 21, 2005 1.707 1.722 1.704 1.717 17,046,954 -0.01(-0.45%)
Mar 18, 2005 1.751 1.755 1.712 1.725 21,615,906 -0.02(-0.95%)
Mar 17, 2005 1.678 1.747 1.672 1.742 29,338,098 +0.06(+3.72%)
Mar 16, 2005 1.647 1.695 1.639 1.679 28,558,222 +0.01(+0.48%)
Mar 15, 2005 1.712 1.712 1.665 1.671 32,561,408 -0.04(-2.43%)
Mar 14, 2005 1.734 1.742 1.704 1.713 31,594,674 -0.03(-1.96%)
Mar 11, 2005 1.778 1.808 1.735 1.747 21,588,656 -0.02(-1.11%)
Mar 10, 2005 1.818 1.818 1.749 1.767 23,581,814 -0.04(-2.43%)
Mar 09, 2005 1.855 1.877 1.809 1.811 20,719,244 -0.06(-2.99%)
Mar 08, 2005 1.882 1.887 1.863 1.866 31,126,230 -0.03(-1.55%)
Mar 07, 2005 1.911 1.927 1.886 1.896 25,002,718 -0.01(-0.71%)
Mar 04, 2005 1.888 1.924 1.880 1.909 23,215,884 +0.06(+3.23%)
Mar 03, 2005 1.869 1.881 1.842 1.850 30,984,788 +0.01(+0.67%)
Mar 02, 2005 1.757 1.843 1.757 1.837 29,809,136 +0.05(+2.56%)
Mar 01, 2005 1.848 1.856 1.786 1.791 37,950,464 -0.09(-4.73%)
Feb 28, 2005 1.920 1.934 1.852 1.880 37,036,932 -0.04(-2.03%)
Feb 25, 2005 1.878 1.921 1.866 1.919 45,352,140 +0.06(+3.32%)
Feb 24, 2005 1.853 1.860 1.838 1.858 35,940,436 +0.04(+2.25%)
Feb 23, 2005 1.819 1.826 1.795 1.817 35,564,124 +0.03(+1.73%)
Feb 22, 2005 1.792 1.818 1.773 1.786 56,153,604 +0.04(+2.54%)
Feb 18, 2005 1.734 1.749 1.730 1.742 38,235,940 +0.01(+0.78%)
Feb 17, 2005 1.744 1.765 1.724 1.728 22,801,940 -0.01(-0.51%)
Feb 16, 2005 1.703 1.738 1.694 1.737 24,307,190 +0.03(+1.85%)
Feb 15, 2005 1.705 1.722 1.696 1.705 27,300,820 -0.02(-0.87%)
Feb 14, 2005 1.721 1.744 1.720 1.720 12,934,767 +0.00(+0.22%)
Feb 11, 2005 1.722 1.744 1.704 1.717 37,731,164 -0.01(-0.67%)
Feb 10, 2005 1.732 1.732 1.709 1.728 36,341,404 -0.00(-0.11%)
Feb 09, 2005 1.738 1.790 1.730 1.730 70,827,192 -0.01(-0.55%)
Feb 08, 2005 1.697 1.741 1.695 1.740 40,073,384 +0.05(+3.15%)
Feb 07, 2005 1.643 1.693 1.640 1.687 30,354,142 +0.05(+2.89%)
Feb 04, 2005 1.633 1.668 1.628 1.639 39,503,724 +0.01(+0.35%)
Feb 03, 2005 1.589 1.635 1.584 1.633 25,488,032 +0.04(+2.54%)
Feb 02, 2005 1.588 1.602 1.584 1.593 8,508,554 +0.01(+0.58%)
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.