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 )

15.49 -1.20 (-7.19%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 15, 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, 2012 6.434 6.578 6.276 6.568 53,845,428 +0.14(+2.25%)
May 30, 2012 6.498 6.512 6.397 6.424 33,331,766 -0.22(-3.29%)
May 29, 2012 6.693 6.743 6.565 6.642 37,941,148 +0.13(+1.96%)
May 25, 2012 6.541 6.669 6.481 6.515 45,482,756 +0.05(+0.78%)
May 24, 2012 6.637 6.642 6.370 6.464 55,674,424 -0.14(-2.14%)
May 23, 2012 6.612 6.625 6.434 6.605 53,636,684 -0.07(-1.01%)
May 22, 2012 6.904 7.005 6.609 6.672 59,749,608 -0.27(-3.87%)
May 21, 2012 6.646 6.955 6.622 6.941 60,024,840 +0.35(+5.30%)
May 18, 2012 6.484 6.632 6.471 6.592 47,322,704 +0.13(+1.97%)
May 17, 2012 6.619 6.693 6.454 6.464 44,998,592 -0.22(-3.31%)
May 16, 2012 6.894 6.894 6.612 6.686 75,195,704 +0.19(+2.89%)
May 15, 2012 6.733 6.807 6.484 6.498 47,072,444 -0.22(-3.30%)
May 14, 2012 6.740 6.830 6.699 6.719 42,527,444 -0.23(-3.35%)
May 11, 2012 6.979 7.159 6.936 6.952 31,406,918 -0.18(-2.47%)
May 10, 2012 7.192 7.259 7.102 7.129 41,096,712 +0.02(+0.28%)
May 09, 2012 7.032 7.162 6.986 7.109 51,508,488 -0.11(-1.57%)
May 08, 2012 7.312 7.325 7.152 7.222 48,868,752 -0.24(-3.17%)
May 07, 2012 7.375 7.475 7.202 7.458 53,999,972 +0.09(+1.22%)
May 04, 2012 7.708 7.718 7.282 7.368 80,200,888 -0.38(-4.94%)
May 03, 2012 7.940 7.954 7.659 7.751 45,432,604 -0.19(-2.35%)
May 02, 2012 7.861 7.994 7.834 7.937 45,838,900 +0.02(+0.25%)
May 01, 2012 7.804 8.004 7.771 7.917 27,518,810 +0.08(+1.08%)
Apr 30, 2012 7.811 7.861 7.774 7.832 29,351,004 -0.04(-0.53%)
Apr 27, 2012 7.811 7.884 7.738 7.874 40,554,008 +0.01(+0.17%)
Apr 26, 2012 7.701 7.892 7.691 7.861 36,182,760 +0.08(+1.07%)
Apr 25, 2012 7.944 7.970 7.658 7.777 35,704,124 -0.05(-0.64%)
Apr 24, 2012 7.881 7.897 7.784 7.827 20,372,896 +0.01(+0.09%)
Apr 23, 2012 7.781 7.851 7.738 7.821 38,564,428 -0.16(-2.00%)
Apr 20, 2012 7.974 8.077 7.954 7.980 31,481,186 +0.05(+0.67%)
Apr 19, 2012 8.017 8.077 7.867 7.927 34,913,788 -0.16(-1.93%)
Apr 18, 2012 7.924 8.120 7.904 8.084 38,358,400 +0.02(+0.21%)
Apr 17, 2012 8.080 8.133 8.010 8.067 30,047,458 +0.00(+0.04%)
Apr 16, 2012 8.230 8.237 8.027 8.064 31,643,740 -0.09(-1.06%)
Apr 13, 2012 8.330 8.333 8.117 8.150 33,206,828 -0.21(-2.51%)
Apr 12, 2012 8.167 8.390 8.145 8.360 35,314,396 +0.24(+2.95%)
Apr 11, 2012 8.170 8.180 8.047 8.120 52,736,276 +0.04(+0.54%)
Apr 10, 2012 8.233 8.283 8.010 8.077 39,514,020 -0.21(-2.53%)
Apr 09, 2012 8.283 8.340 8.190 8.286 26,554,764 -0.13(-1.54%)
Apr 05, 2012 8.346 8.493 8.296 8.416 25,669,478 +0.05(+0.56%)
Apr 04, 2012 8.393 8.503 8.343 8.370 36,353,556 -0.27(-3.08%)
Apr 03, 2012 8.809 8.842 8.553 8.636 36,541,264 -0.22(-2.44%)
Apr 02, 2012 8.749 8.938 8.722 8.852 33,334,610 +0.02(+0.19%)
Mar 30, 2012 8.779 8.862 8.729 8.835 27,723,226 +0.05(+0.57%)
Mar 29, 2012 8.636 8.809 8.632 8.785 34,462,776 -0.03(-0.38%)
Mar 28, 2012 8.935 8.935 8.666 8.819 45,864,144 -0.19(-2.07%)
Mar 27, 2012 9.115 9.131 8.972 9.005 30,513,496 -0.13(-1.46%)
Mar 26, 2012 9.081 9.175 9.038 9.138 31,303,284 +0.17(+1.89%)
Mar 23, 2012 8.915 9.028 8.882 8.968 34,783,880 +0.10(+1.09%)
Mar 22, 2012 8.968 8.968 8.805 8.872 44,666,684 -0.18(-2.02%)
Mar 21, 2012 9.105 9.121 8.972 9.055 30,546,254 -0.04(-0.48%)
Mar 20, 2012 9.055 9.118 8.998 9.098 36,914,464 -0.13(-1.40%)
Mar 19, 2012 9.171 9.340 9.145 9.227 31,887,250 +0.02(+0.18%)
Mar 16, 2012 9.075 9.257 9.068 9.211 37,799,240 -0.04(-0.47%)
Mar 15, 2012 9.476 9.506 9.184 9.254 48,017,800 -0.14(-1.45%)
Mar 14, 2012 9.472 9.562 9.366 9.390 56,387,900 -0.01(-0.14%)
Mar 13, 2012 9.092 9.403 9.042 9.403 43,080,964 +0.33(+3.61%)
Mar 12, 2012 9.118 9.158 8.979 9.075 41,427,016 -0.18(-1.90%)
Mar 09, 2012 9.360 9.406 9.221 9.251 35,982,112 -0.20(-2.07%)
Mar 08, 2012 9.499 9.539 9.370 9.446 32,514,896 +0.07(+0.78%)
Mar 07, 2012 9.343 9.416 9.267 9.373 35,168,408 -0.01(-0.07%)
Mar 06, 2012 9.499 9.502 9.241 9.380 52,565,136 -0.43(-4.39%)
Mar 05, 2012 10.10 10.12 9.787 9.810 40,564,476 -0.30(-2.95%)
Mar 02, 2012 10.06 10.15 9.990 10.11 28,747,510 +0.02(+0.23%)
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.