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 (-0.44%)
Streaming Delayed Price Updated: 2:20 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 (%)
May 31, 2005 1.831 1.831 1.802 1.817 13,005,779 -0.00(-0.23%)
May 27, 2005 1.801 1.828 1.799 1.822 18,548,332 +0.01(+0.70%)
May 26, 2005 1.794 1.811 1.791 1.809 10,517,604 +0.02(+1.38%)
May 25, 2005 1.762 1.787 1.754 1.784 16,157,554 +0.03(+1.58%)
May 24, 2005 1.731 1.760 1.723 1.756 12,298,025 +0.02(+1.15%)
May 23, 2005 1.719 1.751 1.719 1.736 18,566,512 -0.02(-1.10%)
May 20, 2005 1.749 1.760 1.740 1.756 7,400,892 +0.01(+0.37%)
May 19, 2005 1.723 1.751 1.708 1.749 15,248,513 +0.04(+2.09%)
May 18, 2005 1.694 1.731 1.694 1.713 18,123,680 +0.03(+1.71%)
May 17, 2005 1.629 1.713 1.627 1.684 19,566,458 +0.04(+2.51%)
May 16, 2005 1.629 1.653 1.613 1.643 20,609,258 +0.02(+0.95%)
May 13, 2005 1.671 1.679 1.607 1.628 22,398,770 -0.04(-2.58%)
May 12, 2005 1.736 1.745 1.667 1.671 19,793,718 -0.07(-3.77%)
May 11, 2005 1.717 1.739 1.700 1.736 12,061,675 +0.02(+0.92%)
May 10, 2005 1.766 1.766 1.710 1.721 14,986,189 -0.05(-2.81%)
May 09, 2005 1.758 1.775 1.742 1.770 10,747,461 +0.02(+1.23%)
May 06, 2005 1.769 1.771 1.749 1.749 19,672,944 +0.03(+1.68%)
May 05, 2005 1.694 1.721 1.688 1.720 16,569,219 +0.03(+1.85%)
May 04, 2005 1.649 1.694 1.649 1.689 19,180,764 +0.04(+2.64%)
May 03, 2005 1.648 1.652 1.629 1.645 12,253,872 -0.00(-0.19%)
May 02, 2005 1.631 1.655 1.604 1.648 7,665,812 +0.03(+2.10%)
Apr 29, 2005 1.627 1.629 1.588 1.614 9,542,333 +0.02(+1.26%)
Apr 28, 2005 1.626 1.627 1.590 1.594 14,621,274 -0.04(-2.52%)
Apr 27, 2005 1.688 1.688 1.636 1.636 13,064,217 -0.05(-3.15%)
Apr 26, 2005 1.665 1.695 1.665 1.689 12,055,182 +0.00(+0.25%)
Apr 25, 2005 1.642 1.695 1.641 1.684 15,021,252 +0.04(+2.63%)
Apr 22, 2005 1.692 1.692 1.633 1.641 11,879,867 -0.03(-1.84%)
Apr 21, 2005 1.665 1.673 1.622 1.672 12,296,727 +0.05(+2.79%)
Apr 20, 2005 1.646 1.659 1.625 1.627 16,979,586 -0.01(-0.80%)
Apr 19, 2005 1.606 1.642 1.606 1.640 14,726,463 +0.06(+3.88%)
Apr 18, 2005 1.550 1.586 1.546 1.579 19,067,784 -0.01(-0.32%)
Apr 15, 2005 1.616 1.634 1.580 1.584 27,867,300 -0.05(-3.16%)
Apr 14, 2005 1.672 1.679 1.621 1.635 17,763,958 -0.04(-2.30%)
Apr 13, 2005 1.706 1.712 1.672 1.674 14,179,740 -0.03(-1.67%)
Apr 12, 2005 1.705 1.708 1.663 1.702 17,453,586 -0.00(-0.16%)
Apr 11, 2005 1.713 1.719 1.698 1.705 9,643,626 -0.00(-0.16%)
Apr 08, 2005 1.728 1.728 1.697 1.708 11,739,615 -0.02(-1.00%)
Apr 07, 2005 1.719 1.741 1.695 1.725 15,409,543 +0.01(+0.52%)
Apr 06, 2005 1.717 1.733 1.706 1.716 14,344,666 +0.01(+0.75%)
Apr 05, 2005 1.744 1.756 1.697 1.703 19,482,046 -0.02(-0.87%)
Apr 04, 2005 1.727 1.763 1.711 1.718 23,905,180 -0.01(-0.40%)
Apr 01, 2005 1.715 1.740 1.703 1.725 29,519,158 +0.02(+1.43%)
Mar 31, 2005 1.684 1.710 1.673 1.701 20,678,084 +0.05(+2.77%)
Mar 30, 2005 1.619 1.667 1.607 1.655 27,069,940 +0.05(+3.17%)
Mar 29, 2005 1.649 1.654 1.597 1.604 22,632,522 -0.02(-1.12%)
Mar 28, 2005 1.640 1.640 1.622 1.622 15,501,746 -0.02(-1.17%)
Mar 24, 2005 1.640 1.668 1.629 1.642 18,613,262 +0.02(+1.02%)
Mar 23, 2005 1.638 1.649 1.622 1.625 26,725,804 -0.04(-2.41%)
Mar 22, 2005 1.719 1.731 1.648 1.665 22,931,208 -0.05(-2.96%)
Mar 21, 2005 1.706 1.721 1.703 1.716 17,060,102 -0.01(-0.45%)
Mar 18, 2005 1.750 1.753 1.711 1.724 21,632,578 -0.02(-0.95%)
Mar 17, 2005 1.677 1.745 1.671 1.740 29,360,724 +0.06(+3.72%)
Mar 16, 2005 1.646 1.694 1.637 1.678 28,580,248 +0.01(+0.48%)
Mar 15, 2005 1.711 1.711 1.663 1.670 32,586,520 -0.04(-2.43%)
Mar 14, 2005 1.733 1.741 1.703 1.711 31,619,042 -0.03(-1.96%)
Mar 11, 2005 1.777 1.807 1.733 1.746 21,605,306 -0.02(-1.11%)
Mar 10, 2005 1.817 1.817 1.748 1.765 23,600,002 -0.04(-2.43%)
Mar 09, 2005 1.854 1.876 1.808 1.809 20,735,224 -0.06(-2.99%)
Mar 08, 2005 1.881 1.885 1.862 1.865 31,150,236 -0.03(-1.54%)
Mar 07, 2005 1.910 1.925 1.885 1.894 25,022,002 -0.01(-0.71%)
Mar 04, 2005 1.887 1.923 1.879 1.908 23,233,788 +0.06(+3.23%)
Mar 03, 2005 1.867 1.880 1.841 1.848 31,008,686 +0.01(+0.67%)
Mar 02, 2005 1.756 1.842 1.756 1.836 29,832,126 +0.05(+2.56%)
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.