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 )

15.56 -1.13 (-6.77%)
Official Closing Price Updated: 4:00 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 28, 2021 3.761 3.908 3.739 3.899 141,450,496 +0.24(+6.58%)
May 27, 2021 3.662 3.681 3.616 3.658 60,062,304 +0.01(+0.31%)
May 26, 2021 3.582 3.651 3.567 3.647 68,487,944 +0.06(+1.70%)
May 25, 2021 3.689 3.693 3.582 3.586 63,653,100 -0.07(-1.98%)
May 24, 2021 3.635 3.683 3.609 3.658 54,258,836 +0.06(+1.70%)
May 21, 2021 3.635 3.672 3.593 3.597 70,279,760 -0.03(-0.74%)
May 20, 2021 3.662 3.668 3.593 3.624 86,189,160 -0.03(-0.73%)
May 19, 2021 3.655 3.693 3.601 3.651 71,511,800 -0.06(-1.65%)
May 18, 2021 3.746 3.765 3.677 3.712 68,447,464 -0.03(-0.92%)
May 17, 2021 3.681 3.758 3.670 3.746 68,386,024 +0.05(+1.34%)
May 14, 2021 3.635 3.716 3.618 3.697 105,018,288 +0.18(+4.99%)
May 13, 2021 3.502 3.532 3.419 3.521 86,901,992 +0.04(+1.10%)
May 12, 2021 3.597 3.616 3.483 3.483 111,951,144 -0.09(-2.46%)
May 11, 2021 3.456 3.590 3.448 3.571 99,641,976 +0.05(+1.41%)
May 10, 2021 3.521 3.567 3.498 3.521 99,889,136 +0.06(+1.65%)
May 07, 2021 3.357 3.475 3.338 3.464 81,588,064 +0.12(+3.54%)
May 06, 2021 3.334 3.353 3.309 3.345 87,960,064 +0.03(+0.92%)
May 05, 2021 3.303 3.334 3.215 3.315 73,840,648 +0.16(+5.21%)
May 04, 2021 3.238 3.242 3.150 3.150 58,414,868 -0.09(-2.71%)
May 03, 2021 3.242 3.269 3.204 3.238 98,661,544 +0.00(+0.00%)
Apr 30, 2021 3.257 3.307 3.231 3.238 77,725,880 -0.03(-0.93%)
Apr 29, 2021 3.372 3.376 3.234 3.269 78,691,256 -0.09(-2.73%)
Apr 28, 2021 3.246 3.360 3.242 3.360 80,890,256 +0.19(+5.90%)
Apr 27, 2021 3.280 3.307 3.154 3.173 66,833,344 -0.09(-2.69%)
Apr 26, 2021 3.250 3.295 3.231 3.261 49,295,064 +0.04(+1.18%)
Apr 23, 2021 3.250 3.261 3.179 3.223 71,252,000 -0.02(-0.59%)
Apr 22, 2021 3.238 3.257 3.200 3.242 81,863,680 +0.06(+1.92%)
Apr 21, 2021 3.139 3.189 3.128 3.181 42,232,668 +0.00(+0.00%)
Apr 20, 2021 3.257 3.273 3.162 3.181 86,829,376 -0.08(-2.46%)
Apr 19, 2021 3.070 3.334 3.063 3.261 150,150,416 +0.16(+5.17%)
Apr 16, 2021 3.047 3.116 3.021 3.101 80,655,656 +0.01(+0.25%)
Apr 15, 2021 3.166 3.185 3.089 3.093 57,982,104 -0.04(-1.18%)
Apr 14, 2021 3.038 3.160 3.034 3.130 93,914,080 +0.08(+2.66%)
Apr 13, 2021 3.031 3.090 3.016 3.049 87,891,928 +0.00(+0.00%)
Apr 12, 2021 3.116 3.134 3.033 3.049 72,025,616 -0.01(-0.24%)
Apr 09, 2021 3.034 3.060 3.027 3.057 127,228,288 -0.03(-0.96%)
Apr 08, 2021 3.101 3.116 3.042 3.086 82,392,352 -0.02(-0.59%)
Apr 07, 2021 3.119 3.145 3.079 3.104 73,636,080 +0.00(+0.12%)
Apr 06, 2021 3.108 3.143 3.082 3.101 58,365,912 +0.01(+0.36%)
Apr 05, 2021 3.097 3.108 3.049 3.090 52,406,032 +0.04(+1.33%)
Apr 01, 2021 3.104 3.130 3.031 3.049 85,183,832 -0.08(-2.48%)
Mar 31, 2021 3.038 3.145 3.031 3.127 75,172,376 +0.12(+4.05%)
Mar 30, 2021 3.005 3.042 2.986 3.005 59,440,124 +0.00(+0.00%)
Mar 29, 2021 2.942 3.016 2.935 3.005 70,785,064 +0.01(+0.49%)
Mar 26, 2021 3.012 3.071 2.935 2.990 84,477,024 +0.00(+0.00%)
Mar 25, 2021 2.887 2.994 2.854 2.990 84,291,088 +0.04(+1.25%)
Mar 24, 2021 3.027 3.093 2.942 2.953 79,179,984 -0.05(-1.72%)
Mar 23, 2021 3.045 3.116 2.998 3.005 81,521,904 -0.08(-2.63%)
Mar 22, 2021 3.075 3.112 3.023 3.086 63,757,192 -0.04(-1.41%)
Mar 19, 2021 3.053 3.175 3.014 3.130 80,403,528 +0.10(+3.16%)
Mar 18, 2021 3.064 3.130 3.001 3.034 96,424,704 -0.07(-2.37%)
Mar 17, 2021 2.957 3.123 2.946 3.108 86,211,528 +0.12(+3.95%)
Mar 16, 2021 3.049 3.053 2.975 2.990 68,569,200 -0.03(-0.98%)
Mar 15, 2021 2.998 3.023 2.950 3.020 62,715,892 +0.03(+0.86%)
Mar 12, 2021 3.012 3.023 2.961 2.994 70,490,872 -0.05(-1.58%)
Mar 11, 2021 2.986 3.075 2.939 3.042 140,188,848 +0.15(+5.23%)
Mar 10, 2021 2.787 2.898 2.762 2.891 142,198,096 +0.21(+7.84%)
Mar 09, 2021 2.669 2.776 2.603 2.680 156,862,416 +0.02(+0.83%)
Mar 08, 2021 2.806 2.832 2.640 2.658 165,284,400 -0.20(-7.09%)
Mar 05, 2021 2.931 2.931 2.809 2.861 159,015,088 +0.05(+1.70%)
Mar 04, 2021 2.865 2.924 2.776 2.813 203,438,240 +0.07(+2.69%)
Mar 03, 2021 2.721 2.784 2.640 2.739 292,359,456 -0.11(-4.01%)
Mar 02, 2021 2.773 2.887 2.758 2.854 235,872,480 -0.03(-0.90%)
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.