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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2006 3.370 3.402 3.311 3.346 51,292,684 +0.04(+1.32%)
May 30, 2006 3.420 3.439 3.289 3.303 51,619,688 -0.19(-5.44%)
May 26, 2006 3.424 3.520 3.362 3.493 58,428,348 +0.18(+5.41%)
May 25, 2006 3.256 3.324 3.192 3.314 68,125,528 +0.14(+4.38%)
May 24, 2006 3.223 3.273 3.087 3.175 61,191,000 -0.10(-2.96%)
May 23, 2006 3.391 3.466 3.266 3.271 65,649,656 -0.00(-0.01%)
May 22, 2006 3.237 3.319 3.150 3.272 78,572,744 -0.19(-5.39%)
May 19, 2006 3.510 3.535 3.368 3.458 70,640,336 -0.05(-1.48%)
May 18, 2006 3.615 3.640 3.457 3.510 51,933,712 -0.09(-2.49%)
May 17, 2006 3.729 3.773 3.543 3.600 45,022,540 -0.20(-5.37%)
May 16, 2006 3.851 3.853 3.722 3.804 34,437,780 +0.06(+1.49%)
May 15, 2006 3.737 3.830 3.649 3.748 49,433,184 -0.13(-3.34%)
May 12, 2006 3.940 3.953 3.839 3.878 34,200,312 -0.13(-3.22%)
May 11, 2006 4.140 4.140 3.982 4.007 39,929,348 -0.11(-2.69%)
May 10, 2006 4.120 4.123 4.046 4.118 31,445,448 -0.00(-0.06%)
May 09, 2006 4.069 4.129 4.041 4.120 30,800,526 +0.08(+1.99%)
May 08, 2006 4.036 4.045 3.994 4.039 30,481,308 -0.01(-0.35%)
May 05, 2006 3.933 4.078 3.933 4.054 36,494,524 +0.15(+3.82%)
May 04, 2006 3.893 3.958 3.858 3.904 40,650,828 -0.01(-0.24%)
May 03, 2006 3.900 3.914 3.821 3.914 26,526,136 -0.02(-0.59%)
May 02, 2006 3.761 3.937 3.757 3.937 38,937,956 +0.09(+2.33%)
May 01, 2006 3.849 3.948 3.835 3.847 28,659,438 +0.04(+1.02%)
Apr 28, 2006 3.737 3.832 3.719 3.808 22,820,106 +0.11(+2.87%)
Apr 27, 2006 3.672 3.760 3.583 3.702 33,836,976 -0.04(-0.98%)
Apr 26, 2006 3.710 3.835 3.708 3.738 41,011,568 +0.06(+1.66%)
Apr 25, 2006 3.745 3.766 3.656 3.677 31,859,390 -0.06(-1.70%)
Apr 24, 2006 3.778 3.795 3.710 3.741 24,195,594 -0.09(-2.45%)
Apr 21, 2006 3.753 3.853 3.736 3.835 27,425,392 +0.10(+2.74%)
Apr 20, 2006 3.778 3.815 3.673 3.733 36,042,948 -0.06(-1.51%)
Apr 19, 2006 3.702 3.795 3.696 3.790 44,404,868 +0.09(+2.39%)
Apr 18, 2006 3.545 3.714 3.545 3.702 57,422,684 +0.21(+6.04%)
Apr 17, 2006 3.483 3.503 3.450 3.491 20,270,264 +0.07(+1.98%)
Apr 13, 2006 3.426 3.441 3.378 3.423 12,997,054 -0.00(-0.09%)
Apr 12, 2006 3.452 3.464 3.396 3.426 14,237,587 -0.00(-0.07%)
Apr 11, 2006 3.487 3.503 3.410 3.429 21,017,700 +0.00(+0.04%)
Apr 10, 2006 3.461 3.502 3.419 3.427 20,947,628 -0.03(-0.90%)
Apr 07, 2006 3.474 3.493 3.412 3.458 21,669,110 -0.06(-1.60%)
Apr 06, 2006 3.486 3.518 3.449 3.514 20,304,004 +0.04(+1.22%)
Apr 05, 2006 3.389 3.477 3.389 3.472 24,047,664 +0.06(+1.89%)
Apr 04, 2006 3.436 3.467 3.395 3.408 35,408,408 -0.04(-1.07%)
Apr 03, 2006 3.358 3.467 3.352 3.445 44,982,316 +0.11(+3.15%)
Mar 31, 2006 3.324 3.358 3.282 3.340 17,621,804 +0.01(+0.36%)
Mar 30, 2006 3.330 3.365 3.309 3.328 23,503,956 +0.05(+1.46%)
Mar 29, 2006 3.208 3.285 3.202 3.280 31,057,456 +0.09(+2.94%)
Mar 28, 2006 3.207 3.269 3.169 3.186 50,242,904 -0.10(-3.03%)
Mar 27, 2006 3.266 3.293 3.249 3.286 26,792,150 -0.02(-0.56%)
Mar 24, 2006 3.310 3.353 3.287 3.304 20,631,006 +0.02(+0.53%)
Mar 23, 2006 3.318 3.345 3.260 3.287 23,814,090 +0.01(+0.22%)
Mar 22, 2006 3.298 3.364 3.258 3.279 40,833,796 -0.05(-1.48%)
Mar 21, 2006 3.387 3.397 3.306 3.329 28,458,304 -0.05(-1.55%)
Mar 20, 2006 3.427 3.466 3.365 3.381 27,509,738 -0.02(-0.72%)
Mar 17, 2006 3.481 3.490 3.400 3.406 19,637,022 -0.08(-2.20%)
Mar 16, 2006 3.492 3.512 3.430 3.482 28,738,592 -0.01(-0.17%)
Mar 15, 2006 3.449 3.506 3.422 3.488 29,959,662 +0.08(+2.47%)
Mar 14, 2006 3.309 3.427 3.285 3.404 26,431,408 +0.12(+3.59%)
Mar 13, 2006 3.314 3.347 3.246 3.286 26,450,872 +0.03(+0.78%)
Mar 10, 2006 3.217 3.284 3.190 3.261 23,056,274 +0.05(+1.57%)
Mar 09, 2006 3.343 3.345 3.188 3.210 33,897,968 -0.09(-2.67%)
Mar 08, 2006 3.268 3.308 3.136 3.299 47,453,000 -0.02(-0.51%)
Mar 07, 2006 3.364 3.372 3.266 3.316 46,876,852 -0.15(-4.29%)
Mar 06, 2006 3.575 3.590 3.451 3.464 28,197,482 -0.11(-3.15%)
Mar 03, 2006 3.533 3.611 3.531 3.577 18,069,486 +0.00(+0.11%)
Mar 02, 2006 3.574 3.597 3.511 3.573 24,340,928 +0.02(+0.57%)
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.