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 )

14.89 -0.11 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2016 2.069 2.128 1.971 1.971 103,346,480 -0.07(-3.60%)
May 27, 2016 2.107 2.044 2.044 2.044 98,181,912 -0.08(-3.63%)
May 26, 2016 2.205 2.240 2.114 2.121 78,669,384 -0.05(-2.10%)
May 25, 2016 2.216 2.233 2.132 2.167 120,250,176 +0.00(+0.16%)
May 24, 2016 2.244 2.247 2.135 2.163 80,630,920 +0.01(+0.49%)
May 23, 2016 2.163 2.202 2.118 2.153 99,969,880 -0.11(-4.65%)
May 20, 2016 2.331 2.394 2.251 2.258 96,405,824 +0.01(+0.47%)
May 19, 2016 2.272 2.300 2.153 2.247 109,488,752 -0.12(-4.89%)
May 18, 2016 2.419 2.482 2.359 2.363 82,454,760 -0.12(-4.80%)
May 17, 2016 2.489 2.546 2.421 2.482 66,989,616 -0.02(-0.84%)
May 16, 2016 2.478 2.576 2.478 2.503 67,510,760 +0.09(+3.92%)
May 13, 2016 2.531 2.580 2.370 2.408 95,176,656 -0.16(-6.39%)
May 12, 2016 2.604 2.681 2.510 2.573 74,673,376 -0.02(-0.94%)
May 11, 2016 2.625 2.692 2.517 2.597 96,522,560 +0.02(+0.95%)
May 10, 2016 2.464 2.573 2.464 2.573 63,419,844 +0.18(+7.61%)
May 09, 2016 2.517 2.517 2.209 2.391 133,526,432 -0.18(-6.82%)
May 06, 2016 2.436 2.597 2.408 2.566 72,463,048 +0.09(+3.68%)
May 05, 2016 2.653 2.674 2.422 2.475 105,187,712 -0.09(-3.42%)
May 04, 2016 2.555 2.615 2.517 2.562 83,518,832 +0.05(+2.09%)
May 03, 2016 2.569 2.573 2.482 2.510 91,017,152 -0.14(-5.41%)
May 02, 2016 2.643 2.694 2.559 2.653 86,012,528 -0.05(-1.69%)
Apr 29, 2016 2.765 2.797 2.647 2.699 103,434,976 +0.00(+0.13%)
Apr 28, 2016 2.667 2.793 2.632 2.695 139,477,488 +0.04(+1.58%)
Apr 27, 2016 2.566 2.664 2.538 2.653 107,123,856 +0.13(+4.99%)
Apr 26, 2016 2.489 2.552 2.438 2.527 67,644,400 +0.10(+4.18%)
Apr 25, 2016 2.534 2.545 2.398 2.426 86,226,128 -0.09(-3.75%)
Apr 22, 2016 2.398 2.562 2.387 2.520 105,637,808 +0.13(+5.26%)
Apr 21, 2016 2.471 2.524 2.387 2.394 105,907,160 -0.04(-1.72%)
Apr 20, 2016 2.387 2.485 2.372 2.436 107,270,896 -0.00(-0.14%)
Apr 19, 2016 2.317 2.454 2.310 2.440 106,408,128 +0.16(+7.23%)
Apr 18, 2016 2.209 2.377 2.181 2.275 120,570,168 -0.08(-3.27%)
Apr 15, 2016 2.286 2.408 2.223 2.352 105,346,264 +0.04(+1.82%)
Apr 14, 2016 2.366 2.384 2.233 2.310 108,283,696 -0.05(-1.93%)
Apr 13, 2016 2.338 2.366 2.244 2.356 145,230,864 +0.11(+4.67%)
Apr 12, 2016 2.100 2.275 2.069 2.251 162,963,600 +0.19(+9.17%)
Apr 11, 2016 2.090 2.107 2.051 2.062 109,600,040 +0.05(+2.43%)
Apr 08, 2016 1.981 2.041 1.974 2.013 92,917,832 +0.15(+8.08%)
Apr 07, 2016 1.852 1.901 1.824 1.862 65,730,232 +0.00(+0.00%)
Apr 06, 2016 1.859 1.932 1.827 1.862 76,605,144 +0.00(+0.00%)
Apr 05, 2016 1.852 1.911 1.817 1.862 65,475,296 +0.01(+0.38%)
Apr 04, 2016 1.967 2.027 1.838 1.855 91,914,704 -0.20(-9.71%)
Apr 01, 2016 1.974 2.062 1.945 2.055 66,543,744 +0.01(+0.51%)
Mar 31, 2016 2.076 2.128 2.020 2.044 66,427,484 -0.01(-0.34%)
Mar 30, 2016 2.093 2.170 2.041 2.051 110,254,960 +0.01(+0.51%)
Mar 29, 2016 1.960 2.079 1.932 2.041 77,708,712 +0.01(+0.69%)
Mar 28, 2016 1.957 2.044 1.908 2.027 73,870,816 +0.14(+7.22%)
Mar 24, 2016 1.799 1.890 1.890 1.890 73,729,912 +0.01(+0.75%)
Mar 23, 2016 1.943 1.971 1.866 1.876 80,859,624 -0.14(-7.11%)
Mar 22, 2016 1.929 2.044 1.904 2.020 85,831,776 +0.05(+2.31%)
Mar 21, 2016 1.960 2.008 1.918 1.974 62,119,440 +0.02(+1.26%)
Mar 18, 2016 1.988 2.016 1.882 1.950 102,276,464 -0.02(-1.07%)
Mar 17, 2016 1.971 2.020 1.884 1.971 156,726,192 +0.18(+9.75%)
Mar 16, 2016 1.638 1.796 1.638 1.796 72,866,320 +0.12(+7.10%)
Mar 15, 2016 1.684 1.712 1.612 1.677 107,675,680 -0.15(-8.24%)
Mar 14, 2016 1.883 1.901 1.817 1.827 81,490,040 -0.11(-5.61%)
Mar 11, 2016 1.887 1.970 1.883 1.936 94,314,544 +0.06(+3.36%)
Mar 10, 2016 1.782 1.897 1.743 1.873 131,164,552 +0.08(+4.29%)
Mar 09, 2016 1.862 1.880 1.761 1.796 116,664,768 +0.02(+1.18%)
Mar 08, 2016 1.838 1.859 1.712 1.775 143,357,504 -0.05(-2.87%)
Mar 07, 2016 1.845 1.873 1.778 1.827 146,809,360 -0.01(-0.76%)
Mar 04, 2016 1.838 1.897 1.761 1.841 271,324,064 +0.19(+11.68%)
Mar 03, 2016 1.488 1.701 1.470 1.649 204,726,928 +0.21(+14.60%)
Mar 02, 2016 1.306 1.446 1.295 1.439 96,154,432 +0.11(+8.44%)
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.