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 )

15.02 -0.21 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 2.070 2.130 1.972 1.972 103,266,816 -0.07(-3.60%)
May 27, 2016 2.109 2.046 2.046 2.046 98,106,224 -0.08(-3.63%)
May 26, 2016 2.207 2.242 2.116 2.123 78,608,744 -0.05(-2.10%)
May 25, 2016 2.218 2.235 2.133 2.169 120,157,488 +0.00(+0.16%)
May 24, 2016 2.246 2.249 2.137 2.165 80,568,768 +0.01(+0.49%)
May 23, 2016 2.165 2.204 2.119 2.155 99,892,816 -0.11(-4.65%)
May 20, 2016 2.333 2.396 2.253 2.260 96,331,512 +0.01(+0.47%)
May 19, 2016 2.274 2.302 2.155 2.249 109,404,360 -0.12(-4.89%)
May 18, 2016 2.421 2.484 2.361 2.365 82,391,200 -0.12(-4.80%)
May 17, 2016 2.491 2.548 2.423 2.484 66,937,980 -0.02(-0.84%)
May 16, 2016 2.480 2.578 2.480 2.505 67,458,720 +0.09(+3.92%)
May 13, 2016 2.533 2.582 2.372 2.410 95,103,288 -0.16(-6.39%)
May 12, 2016 2.606 2.683 2.512 2.575 74,615,816 -0.02(-0.94%)
May 11, 2016 2.627 2.694 2.519 2.599 96,448,160 +0.02(+0.95%)
May 10, 2016 2.466 2.575 2.466 2.575 63,370,960 +0.18(+7.61%)
May 09, 2016 2.519 2.519 2.211 2.393 133,423,512 -0.18(-6.82%)
May 06, 2016 2.438 2.599 2.410 2.568 72,407,192 +0.09(+3.68%)
May 05, 2016 2.655 2.676 2.424 2.477 105,106,632 -0.09(-3.42%)
May 04, 2016 2.557 2.617 2.519 2.564 83,454,456 +0.05(+2.09%)
May 03, 2016 2.571 2.575 2.484 2.512 90,946,992 -0.14(-5.41%)
May 02, 2016 2.645 2.696 2.561 2.655 85,946,232 -0.05(-1.69%)
Apr 29, 2016 2.768 2.799 2.649 2.701 103,355,248 +0.00(+0.13%)
Apr 28, 2016 2.669 2.796 2.634 2.698 139,369,968 +0.04(+1.58%)
Apr 27, 2016 2.568 2.666 2.540 2.655 107,041,288 +0.13(+4.99%)
Apr 26, 2016 2.491 2.554 2.440 2.529 67,592,256 +0.10(+4.18%)
Apr 25, 2016 2.536 2.547 2.400 2.428 86,159,664 -0.09(-3.75%)
Apr 22, 2016 2.400 2.564 2.389 2.522 105,556,376 +0.13(+5.26%)
Apr 21, 2016 2.473 2.526 2.389 2.396 105,825,520 -0.04(-1.72%)
Apr 20, 2016 2.389 2.487 2.373 2.438 107,188,216 -0.00(-0.14%)
Apr 19, 2016 2.319 2.456 2.312 2.442 106,326,104 +0.16(+7.23%)
Apr 18, 2016 2.211 2.379 2.183 2.277 120,477,232 -0.08(-3.27%)
Apr 15, 2016 2.288 2.410 2.225 2.354 105,265,064 +0.04(+1.82%)
Apr 14, 2016 2.368 2.386 2.235 2.312 108,200,224 -0.05(-1.93%)
Apr 13, 2016 2.340 2.368 2.246 2.358 145,118,928 +0.11(+4.67%)
Apr 12, 2016 2.102 2.277 2.070 2.253 162,837,984 +0.19(+9.17%)
Apr 11, 2016 2.091 2.109 2.053 2.063 109,515,552 +0.05(+2.43%)
Apr 08, 2016 1.983 2.042 1.976 2.014 92,846,208 +0.15(+8.08%)
Apr 07, 2016 1.853 1.902 1.825 1.864 65,679,568 +0.00(+0.00%)
Apr 06, 2016 1.860 1.934 1.829 1.864 76,546,096 +0.00(+0.00%)
Apr 05, 2016 1.853 1.913 1.818 1.864 65,424,828 +0.01(+0.38%)
Apr 04, 2016 1.969 2.028 1.839 1.857 91,843,856 -0.20(-9.71%)
Apr 01, 2016 1.976 2.063 1.946 2.056 66,492,452 +0.01(+0.51%)
Mar 31, 2016 2.077 2.130 2.021 2.046 66,376,280 -0.01(-0.34%)
Mar 30, 2016 2.095 2.172 2.042 2.053 110,169,968 +0.01(+0.51%)
Mar 29, 2016 1.962 2.081 1.934 2.042 77,648,816 +0.01(+0.69%)
Mar 28, 2016 1.958 2.046 1.909 2.028 73,813,880 +0.14(+7.22%)
Mar 24, 2016 1.801 1.892 1.892 1.892 73,673,080 +0.01(+0.75%)
Mar 23, 2016 1.944 1.972 1.867 1.878 80,797,296 -0.14(-7.11%)
Mar 22, 2016 1.930 2.046 1.906 2.021 85,765,608 +0.05(+2.30%)
Mar 21, 2016 1.962 2.009 1.920 1.976 62,071,560 +0.02(+1.26%)
Mar 18, 2016 1.990 2.018 1.883 1.951 102,197,624 -0.02(-1.07%)
Mar 17, 2016 1.972 2.021 1.885 1.972 156,605,392 +0.18(+9.75%)
Mar 16, 2016 1.640 1.797 1.640 1.797 72,810,152 +0.12(+7.10%)
Mar 15, 2016 1.685 1.713 1.613 1.678 107,592,680 -0.15(-8.24%)
Mar 14, 2016 1.885 1.902 1.818 1.829 81,427,224 -0.11(-5.61%)
Mar 11, 2016 1.888 1.972 1.885 1.937 94,241,848 +0.06(+3.36%)
Mar 10, 2016 1.783 1.899 1.745 1.874 131,063,448 +0.08(+4.29%)
Mar 09, 2016 1.864 1.881 1.762 1.797 116,574,840 +0.02(+1.18%)
Mar 08, 2016 1.839 1.860 1.713 1.776 143,247,008 -0.05(-2.87%)
Mar 07, 2016 1.846 1.874 1.780 1.829 146,696,208 -0.01(-0.76%)
Mar 04, 2016 1.839 1.899 1.762 1.843 271,114,912 +0.19(+11.68%)
Mar 03, 2016 1.489 1.703 1.471 1.650 204,569,120 +0.21(+14.60%)
Mar 02, 2016 1.307 1.447 1.296 1.440 96,080,320 +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.