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 (-0.47%)
Official Closing Price Updated: 7:00 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, 2013 6.198 6.238 6.033 6.105 60,533,772 -0.15(-2.36%)
May 30, 2013 6.115 6.366 6.081 6.253 37,227,380 +0.10(+1.56%)
May 29, 2013 6.215 6.270 6.124 6.156 36,686,552 -0.12(-1.97%)
May 28, 2013 6.301 6.359 6.256 6.280 35,594,036 +0.03(+0.44%)
May 24, 2013 6.270 6.315 6.181 6.253 29,462,046 +0.03(+0.50%)
May 23, 2013 6.187 6.273 6.136 6.222 38,672,220 -0.09(-1.36%)
May 22, 2013 6.490 6.569 6.256 6.308 57,017,000 -0.21(-3.22%)
May 21, 2013 6.466 6.586 6.394 6.517 38,798,192 +0.02(+0.32%)
May 20, 2013 6.428 6.497 6.345 6.497 28,280,556 +0.06(+0.96%)
May 17, 2013 6.421 6.510 6.383 6.435 29,833,988 +0.05(+0.81%)
May 16, 2013 6.397 6.514 6.345 6.383 33,642,788 +0.01(+0.16%)
May 15, 2013 6.349 6.419 6.318 6.373 32,499,086 -0.10(-1.54%)
May 13, 2013 6.473 6.490 6.383 6.473 29,615,332 -0.01(-0.16%)
May 10, 2013 6.579 6.579 6.411 6.483 33,624,376 -0.10(-1.57%)
May 09, 2013 6.603 6.716 6.555 6.586 35,542,000 -0.04(-0.67%)
May 08, 2013 6.706 6.751 6.576 6.631 35,779,996 -0.06(-0.92%)
May 07, 2013 6.607 6.720 6.555 6.692 39,607,780 +0.10(+1.56%)
May 06, 2013 6.507 6.613 6.462 6.589 33,247,228 +0.07(+1.00%)
May 03, 2013 6.641 6.610 6.514 6.524 43,130,616 -0.04(-0.68%)
May 02, 2013 6.493 6.637 6.454 6.569 42,361,104 +0.14(+2.25%)
May 01, 2013 6.541 6.579 6.414 6.424 42,545,112 -0.15(-2.35%)
Apr 30, 2013 6.452 6.603 6.446 6.579 53,601,876 +0.01(+0.20%)
Apr 29, 2013 6.487 6.610 6.467 6.566 105,639,656 +0.41(+6.71%)
Apr 26, 2013 6.074 6.214 6.126 6.153 43,597,400 +0.02(+0.39%)
Apr 25, 2013 6.146 6.201 6.051 6.129 64,043,152 -0.02(-0.39%)
Apr 24, 2013 5.999 6.170 5.989 6.153 75,580,984 +0.18(+2.97%)
Apr 23, 2013 5.791 6.051 5.737 5.975 82,692,624 +0.21(+3.67%)
Apr 22, 2013 5.655 5.771 5.580 5.764 64,540,772 +0.13(+2.24%)
Apr 19, 2013 5.624 5.661 5.518 5.638 54,616,260 +0.24(+4.42%)
Apr 18, 2013 5.290 5.440 5.221 5.399 41,705,152 +0.13(+2.39%)
Apr 17, 2013 5.433 5.436 5.221 5.272 54,095,616 -0.20(-3.68%)
Apr 16, 2013 5.467 5.522 5.371 5.474 31,833,778 +0.08(+1.39%)
Apr 15, 2013 5.563 5.563 5.358 5.399 51,739,792 -0.26(-4.64%)
Apr 12, 2013 5.685 5.726 5.542 5.661 39,022,504 -0.07(-1.25%)
Apr 11, 2013 5.839 5.849 5.699 5.733 36,226,216 -0.13(-2.27%)
Apr 10, 2013 5.818 5.963 5.818 5.866 45,915,280 +0.09(+1.48%)
Apr 09, 2013 5.528 5.815 5.487 5.781 48,344,316 +0.29(+5.22%)
Apr 08, 2013 5.583 5.583 5.467 5.494 25,712,404 -0.09(-1.65%)
Apr 05, 2013 5.457 5.607 5.436 5.586 31,333,038 +0.08(+1.43%)
Apr 04, 2013 5.600 5.607 5.486 5.508 32,161,728 -0.03(-0.49%)
Apr 03, 2013 5.501 5.576 5.467 5.535 37,470,532 +0.02(+0.37%)
Apr 02, 2013 5.617 5.634 5.498 5.515 25,175,302 -0.09(-1.58%)
Apr 01, 2013 5.658 5.665 5.594 5.603 19,806,992 -0.05(-0.91%)
Mar 28, 2013 5.740 5.743 5.617 5.655 23,668,762 -0.06(-1.07%)
Mar 27, 2013 5.653 5.740 5.614 5.716 39,614,844 -0.00(-0.06%)
Mar 26, 2013 5.766 5.815 5.672 5.720 32,520,592 +0.00(+0.06%)
Mar 25, 2013 5.760 5.801 5.679 5.716 28,914,970 -0.03(-0.59%)
Mar 22, 2013 5.764 5.801 5.723 5.750 25,492,222 -0.01(-0.18%)
Mar 21, 2013 5.866 5.887 5.754 5.760 33,439,848 -0.11(-1.86%)
Mar 20, 2013 5.962 5.986 5.863 5.870 39,928,800 -0.12(-1.99%)
Mar 19, 2013 6.049 6.119 5.880 5.989 52,873,104 -0.08(-1.35%)
Mar 18, 2013 5.938 6.112 5.928 6.071 69,252,528 -0.01(-0.11%)
Mar 15, 2013 5.982 6.091 5.926 6.078 70,078,528 +0.14(+2.36%)
Mar 14, 2013 5.904 5.963 5.815 5.938 50,646,816 +0.07(+1.16%)
Mar 13, 2013 5.999 6.006 5.842 5.870 47,377,036 -0.06(-1.04%)
Mar 12, 2013 6.037 6.044 5.847 5.931 45,485,712 +0.10(+1.64%)
Mar 11, 2013 5.750 5.856 5.721 5.836 49,389,628 -0.03(-0.52%)
Mar 08, 2013 5.996 6.006 5.772 5.866 67,494,712 -0.13(-2.11%)
Mar 07, 2013 5.887 6.160 5.839 5.993 142,947,600 +0.30(+5.28%)
Mar 06, 2013 5.535 5.716 5.423 5.692 175,313,648 +0.75(+15.11%)
Mar 05, 2013 4.918 5.023 4.914 4.945 34,047,868 +0.01(+0.28%)
Mar 04, 2013 5.044 5.044 4.918 4.931 42,860,580 -0.11(-2.17%)
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.