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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2018 4.172 4.246 4.148 4.162 54,261,360 -0.02(-0.50%)
May 30, 2018 4.113 4.351 4.053 4.183 118,918,576 +0.00(+0.00%)
May 29, 2018 3.874 4.264 3.867 4.183 177,280,112 -0.24(-5.47%)
May 25, 2018 4.425 4.425 4.425 0 -0.06(-1.33%)
May 24, 2018 4.607 4.716 4.432 4.485 277,863,872 -0.82(-15.42%)
May 23, 2018 5.408 5.464 5.274 5.302 59,775,356 -0.21(-3.76%)
May 22, 2018 5.464 5.629 5.423 5.509 69,189,712 -0.06(-1.09%)
May 21, 2018 5.801 5.840 5.521 5.570 75,020,992 -0.10(-1.73%)
May 18, 2018 5.668 5.770 5.553 5.668 73,084,248 -0.11(-1.82%)
May 17, 2018 5.914 5.998 5.668 5.773 97,446,808 -0.23(-3.85%)
May 16, 2018 5.935 6.026 5.889 6.005 58,342,144 +0.10(+1.72%)
May 15, 2018 5.742 5.935 5.731 5.903 71,970,400 +0.07(+1.20%)
May 14, 2018 5.742 5.914 5.710 5.833 75,644,416 +0.16(+2.84%)
May 11, 2018 5.717 5.850 5.637 5.672 83,996,904 -0.01(-0.12%)
May 10, 2018 5.437 5.787 5.409 5.679 115,555,184 +0.38(+7.14%)
May 09, 2018 4.912 5.328 4.908 5.300 109,500,736 +0.44(+9.08%)
May 08, 2018 4.926 4.954 4.743 4.859 48,063,696 -0.04(-0.86%)
May 07, 2018 4.775 4.989 4.771 4.901 63,915,252 +0.11(+2.19%)
May 04, 2018 4.792 4.852 4.740 4.796 45,874,692 -0.01(-0.29%)
May 03, 2018 4.838 4.863 4.705 4.810 32,284,074 -0.03(-0.65%)
May 02, 2018 4.792 4.919 4.785 4.842 33,130,628 +0.02(+0.36%)
May 01, 2018 4.922 4.929 4.782 4.824 27,014,866 -0.11(-2.27%)
Apr 30, 2018 4.947 4.968 4.894 4.936 23,822,290 -0.02(-0.35%)
Apr 27, 2018 4.968 4.992 4.936 4.954 33,501,782 +0.03(+0.64%)
Apr 26, 2018 4.764 4.929 4.761 4.922 44,390,452 +0.19(+4.07%)
Apr 25, 2018 4.771 4.778 4.656 4.729 49,349,912 -0.16(-3.30%)
Apr 24, 2018 4.957 4.989 4.838 4.891 27,334,016 -0.05(-0.92%)
Apr 23, 2018 4.915 4.955 4.838 4.936 27,452,078 -0.07(-1.47%)
Apr 20, 2018 4.968 5.045 4.919 5.010 34,013,624 -0.03(-0.56%)
Apr 19, 2018 5.027 5.076 4.964 5.038 39,034,736 +0.05(+0.98%)
Apr 18, 2018 4.905 5.017 4.884 4.989 35,538,780 +0.19(+4.02%)
Apr 17, 2018 4.733 4.822 4.694 4.796 28,988,306 +0.09(+2.01%)
Apr 16, 2018 4.852 4.852 4.684 4.701 33,121,482 -0.15(-3.17%)
Apr 13, 2018 4.989 5.003 4.831 4.856 42,655,488 -0.14(-2.87%)
Apr 12, 2018 5.059 5.071 4.996 4.999 33,523,196 -0.02(-0.42%)
Apr 11, 2018 4.933 5.055 4.912 5.020 45,635,452 +0.11(+2.28%)
Apr 10, 2018 4.750 4.926 4.722 4.908 48,877,188 +0.22(+4.71%)
Apr 09, 2018 4.887 4.887 4.677 4.687 37,778,636 -0.19(-3.88%)
Apr 06, 2018 4.859 4.896 4.789 4.877 48,765,288 -0.02(-0.43%)
Apr 05, 2018 4.947 5.034 4.887 4.898 48,212,376 +0.12(+2.57%)
Apr 04, 2018 4.649 4.778 4.617 4.775 44,438,080 -0.01(-0.29%)
Apr 03, 2018 4.845 4.877 4.736 4.789 31,385,116 -0.02(-0.36%)
Apr 02, 2018 4.905 4.947 4.747 4.806 30,477,708 -0.15(-2.97%)
Mar 29, 2018 4.954 4.954 4.954 0 +0.13(+2.76%)
Mar 28, 2018 4.863 4.898 4.777 4.821 35,369,688 -0.07(-1.43%)
Mar 27, 2018 5.062 5.066 4.856 4.891 47,913,592 -0.18(-3.52%)
Mar 26, 2018 5.111 5.122 4.985 5.069 39,450,972 +0.06(+1.12%)
Mar 23, 2018 5.013 5.087 4.950 5.013 42,894,788 +0.04(+0.85%)
Mar 22, 2018 4.982 5.059 4.936 4.971 38,688,108 -0.10(-2.00%)
Mar 21, 2018 4.849 5.097 4.838 5.073 49,418,988 +0.26(+5.31%)
Mar 20, 2018 4.845 4.908 4.806 4.817 37,586,928 +0.01(+0.15%)
Mar 19, 2018 4.894 4.919 4.796 4.810 39,061,376 -0.13(-2.62%)
Mar 16, 2018 4.926 4.999 4.919 4.940 36,962,576 +0.01(+0.21%)
Mar 15, 2018 4.999 5.024 4.877 4.929 42,820,776 -0.14(-2.83%)
Mar 14, 2018 5.094 5.115 5.027 5.073 28,824,252 +0.01(+0.28%)
Mar 13, 2018 5.157 5.192 5.045 5.059 30,909,938 -0.08(-1.57%)
Mar 12, 2018 5.160 5.192 5.097 5.139 25,144,608 -0.01(-0.27%)
Mar 09, 2018 5.076 5.153 5.060 5.153 39,431,820 +0.15(+3.08%)
Mar 08, 2018 5.041 5.060 4.929 4.999 32,594,998 -0.02(-0.42%)
Mar 07, 2018 4.947 5.020 65,524,364 -0.12(-2.25%)
Mar 06, 2018 5.206 5.230 5.108 5.136 52,561,160 +0.01(+0.27%)
Mar 05, 2018 4.968 5.150 4.957 5.122 57,352,236 +0.15(+2.96%)
Mar 02, 2018 4.806 4.987 4.754 4.975 41,355,092 +0.08(+1.57%)
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.