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:

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

15.21 +0.28 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 9.130 9.373 8.927 9.200 43,337,820 +0.27(+3.03%)
Apr 27, 2023 9.263 9.271 8.867 8.929 46,089,064 -0.19(-2.04%)
Apr 26, 2023 9.177 9.224 9.076 9.115 30,022,840 -0.06(-0.68%)
Apr 25, 2023 9.302 9.355 9.061 9.177 29,174,880 -0.10(-1.09%)
Apr 24, 2023 9.131 9.294 9.038 9.278 25,656,186 +0.27(+3.02%)
Apr 21, 2023 9.115 9.162 8.960 9.007 16,549,997 -0.12(-1.36%)
Apr 20, 2023 9.045 9.255 9.007 9.131 21,543,032 +0.08(+0.86%)
Apr 19, 2023 9.348 9.364 9.038 9.053 35,556,360 -0.49(-5.13%)
Apr 18, 2023 9.325 9.635 9.278 9.542 34,849,440 +0.14(+1.49%)
Apr 17, 2023 9.403 9.426 9.313 9.403 20,703,994 +0.04(+0.41%)
Apr 14, 2023 9.205 9.391 9.201 9.364 21,705,666 +0.13(+1.43%)
Apr 13, 2023 9.216 9.302 9.170 9.232 17,473,494 +0.11(+1.19%)
Apr 12, 2023 9.076 9.247 8.991 9.123 24,421,194 +0.14(+1.56%)
Apr 11, 2023 8.696 9.010 8.657 8.983 30,075,474 +0.52(+6.15%)
Apr 10, 2023 8.370 8.510 8.350 8.463 19,060,788 +0.16(+1.96%)
Apr 06, 2023 8.385 8.401 8.269 8.300 16,479,918 -0.14(-1.66%)
Apr 05, 2023 8.354 8.459 8.145 8.440 24,642,078 +0.09(+1.02%)
Apr 04, 2023 8.510 8.533 8.273 8.354 16,490,108 -0.12(-1.47%)
Apr 03, 2023 8.246 8.486 8.238 8.479 26,957,234 +0.38(+4.70%)
Mar 31, 2023 8.284 8.308 8.028 8.098 27,290,040 -0.08(-0.95%)
Mar 30, 2023 8.199 8.238 8.013 8.176 18,242,966 +0.10(+1.25%)
Mar 29, 2023 7.958 8.102 7.904 8.075 16,936,344 +0.15(+1.86%)
Mar 28, 2023 7.795 7.958 7.788 7.927 15,915,559 +0.18(+2.30%)
Mar 27, 2023 7.671 7.772 7.570 7.749 28,212,466 +0.22(+2.89%)
Mar 24, 2023 7.438 7.652 7.423 7.531 25,590,680 +0.05(+0.73%)
Mar 23, 2023 7.819 7.850 7.454 7.477 32,305,152 -0.22(-2.83%)
Mar 22, 2023 7.733 7.872 7.628 7.694 18,691,580 -0.07(-0.90%)
Mar 21, 2023 7.694 7.842 7.683 7.764 23,884,404 +0.18(+2.35%)
Mar 20, 2023 7.725 7.772 7.578 7.586 36,164,452 -0.17(-2.20%)
Mar 17, 2023 7.710 7.784 7.547 7.756 30,155,372 -0.02(-0.30%)
Mar 16, 2023 7.702 7.803 7.601 7.780 27,595,892 +0.03(+0.40%)
Mar 15, 2023 7.780 7.838 7.481 7.749 53,068,568 -0.21(-2.63%)
Mar 14, 2023 8.191 8.331 7.927 7.958 23,732,282 -0.14(-1.73%)
Mar 13, 2023 8.184 8.362 8.059 8.098 28,681,968 -0.35(-4.14%)
Mar 10, 2023 8.502 8.688 8.424 8.448 21,090,156 -0.12(-1.45%)
Mar 09, 2023 8.890 9.014 8.541 8.572 39,319,112 -0.19(-2.13%)
Mar 08, 2023 8.696 8.929 8.669 8.758 26,285,238 +0.23(+2.73%)
Mar 07, 2023 8.719 8.750 8.432 8.525 31,379,184 -0.35(-3.94%)
Mar 06, 2023 8.618 8.875 8.568 8.875 27,516,530 +0.21(+2.42%)
Mar 03, 2023 8.331 8.665 8.253 8.665 29,086,702 +0.31(+3.72%)
Mar 02, 2023 8.378 8.657 8.253 8.354 43,827,268 -0.26(-2.98%)
Mar 01, 2023 8.448 8.618 8.121 8.611 65,631,924 +0.00(+0.00%)
Feb 28, 2023 9.092 9.092 8.556 8.611 63,150,592 -0.32(-3.57%)
Feb 27, 2023 8.859 9.115 8.789 8.929 33,097,142 +0.09(+1.05%)
Feb 24, 2023 8.890 9.018 8.797 8.836 24,474,250 -0.24(-2.65%)
Feb 23, 2023 8.960 9.189 8.929 9.076 26,272,958 +0.33(+3.73%)
Feb 22, 2023 8.727 8.820 8.688 8.750 21,363,852 +0.00(+0.00%)
Feb 21, 2023 8.929 9.045 8.712 8.750 13,319,327 -0.22(-2.42%)
Feb 17, 2023 8.929 9.026 8.844 8.968 22,394,778 -0.07(-0.77%)
Feb 16, 2023 8.913 9.069 8.913 9.038 15,874,815 +0.02(+0.17%)
Feb 15, 2023 8.944 9.042 8.859 9.022 22,220,956 -0.01(-0.09%)
Feb 14, 2023 9.045 9.162 8.944 9.030 23,155,722 -0.05(-0.60%)
Feb 13, 2023 8.921 9.100 8.871 9.084 24,696,160 +0.13(+1.47%)
Feb 10, 2023 8.774 8.983 8.735 8.952 43,714,792 +0.37(+4.34%)
Feb 09, 2023 8.673 8.739 8.563 8.580 43,230,556 -0.12(-1.34%)
Feb 08, 2023 8.618 8.766 8.517 8.696 28,272,800 +0.12(+1.36%)
Feb 07, 2023 8.688 8.762 8.463 8.580 26,237,714 -0.11(-1.25%)
Feb 06, 2023 8.416 8.712 8.319 8.688 35,286,340 +0.27(+3.23%)
Feb 03, 2023 8.471 8.634 8.327 8.416 28,558,060 -0.06(-0.73%)
Feb 02, 2023 8.921 8.952 8.397 8.479 44,417,620 -0.39(-4.38%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.