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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 28, 2013 4.516 4.557 4.432 4.530 65,282,804 -0.11(-2.40%)
Jun 27, 2013 4.638 4.679 4.594 4.641 38,840,920 +0.02(+0.51%)
Jun 26, 2013 4.591 4.685 4.567 4.618 53,168,240 +0.08(+1.79%)
Jun 25, 2013 4.628 4.635 4.476 4.537 62,175,512 +0.04(+0.83%)
Jun 24, 2013 4.543 4.564 4.375 4.500 68,092,488 -0.16(-3.48%)
Jun 21, 2013 4.709 4.719 4.614 4.662 68,319,312 -0.09(-1.92%)
Jun 20, 2013 4.756 4.891 4.689 4.753 111,974,768 -0.23(-4.61%)
Jun 19, 2013 5.158 5.222 4.959 4.983 68,451,576 -0.21(-4.10%)
Jun 18, 2013 5.175 5.256 5.145 5.195 48,956,232 -0.09(-1.66%)
Jun 17, 2013 5.347 5.388 5.216 5.283 55,708,440 +0.00(+0.00%)
Jun 14, 2013 5.496 5.503 5.263 5.283 43,659,728 -0.24(-4.40%)
Jun 13, 2013 5.297 5.552 5.287 5.526 47,510,052 +0.23(+4.34%)
Jun 12, 2013 5.516 5.540 5.260 5.297 49,817,772 -0.17(-3.15%)
Jun 11, 2013 5.445 5.543 5.368 5.469 46,702,436 -0.16(-2.76%)
Jun 10, 2013 5.618 5.655 5.562 5.624 31,281,714 +0.00(+0.00%)
Jun 07, 2013 5.658 5.739 5.591 5.624 46,409,884 -0.19(-3.31%)
Jun 06, 2013 5.733 5.820 5.719 5.817 31,174,848 +0.05(+0.82%)
Jun 05, 2013 6.013 6.033 5.770 5.770 48,112,984 -0.23(-3.88%)
Jun 04, 2013 6.084 6.091 5.961 6.003 29,315,862 -0.08(-1.39%)
Jun 03, 2013 5.969 6.099 5.962 6.087 37,060,596 +0.08(+1.41%)
May 31, 2013 6.094 6.134 5.932 6.003 61,564,468 -0.15(-2.36%)
May 30, 2013 6.013 6.259 5.979 6.148 37,861,244 +0.09(+1.56%)
May 29, 2013 6.111 6.165 6.021 6.053 37,311,204 -0.12(-1.97%)
May 28, 2013 6.195 6.253 6.151 6.175 36,200,088 +0.03(+0.44%)
May 24, 2013 6.165 6.209 6.077 6.148 29,963,690 +0.03(+0.50%)
May 23, 2013 6.084 6.168 6.033 6.118 39,330,688 -0.08(-1.36%)
May 22, 2013 6.381 6.459 6.151 6.202 57,987,816 -0.21(-3.22%)
May 21, 2013 6.357 6.476 6.287 6.408 39,458,804 +0.02(+0.32%)
May 20, 2013 6.320 6.388 6.239 6.388 28,762,084 +0.06(+0.96%)
May 17, 2013 6.314 6.401 6.276 6.327 30,341,964 +0.05(+0.81%)
May 16, 2013 6.290 6.405 6.239 6.276 34,215,616 +0.01(+0.16%)
May 15, 2013 6.243 6.312 6.212 6.266 33,052,440 -0.10(-1.54%)
May 13, 2013 6.364 6.381 6.276 6.364 30,119,586 -0.01(-0.16%)
May 10, 2013 6.469 6.469 6.303 6.374 34,196,892 -0.10(-1.56%)
May 09, 2013 6.493 6.604 6.445 6.476 36,147,168 -0.04(-0.67%)
May 08, 2013 6.594 6.638 6.466 6.520 36,389,216 -0.06(-0.92%)
May 07, 2013 6.496 6.607 6.445 6.580 40,282,172 +0.10(+1.56%)
May 06, 2013 6.398 6.503 6.354 6.479 33,813,324 +0.06(+1.00%)
May 03, 2013 6.530 6.499 6.405 6.415 43,864,992 -0.04(-0.68%)
May 02, 2013 6.384 6.526 6.346 6.459 43,082,376 +0.14(+2.25%)
May 01, 2013 6.432 6.469 6.307 6.317 43,269,520 -0.15(-2.35%)
Apr 30, 2013 6.344 6.493 6.338 6.469 54,514,544 +0.01(+0.20%)
Apr 29, 2013 6.379 6.500 6.359 6.456 107,438,352 +0.41(+6.71%)
Apr 26, 2013 5.973 6.110 6.023 6.050 44,339,716 +0.02(+0.39%)
Apr 25, 2013 6.043 6.097 5.949 6.026 65,133,592 -0.02(-0.39%)
Apr 24, 2013 5.899 6.067 5.889 6.050 76,867,880 +0.17(+2.97%)
Apr 23, 2013 5.694 5.949 5.641 5.875 84,100,600 +0.21(+3.67%)
Apr 22, 2013 5.560 5.674 5.486 5.667 65,639,688 +0.12(+2.24%)
Apr 19, 2013 5.530 5.567 5.426 5.543 55,546,192 +0.23(+4.42%)
Apr 18, 2013 5.201 5.349 5.134 5.308 42,415,252 +0.12(+2.39%)
Apr 17, 2013 5.342 5.345 5.134 5.184 55,016,684 -0.20(-3.68%)
Apr 16, 2013 5.375 5.429 5.281 5.382 32,375,800 +0.07(+1.39%)
Apr 15, 2013 5.469 5.469 5.268 5.308 52,620,748 -0.26(-4.64%)
Apr 12, 2013 5.590 5.630 5.449 5.567 39,686,928 -0.07(-1.25%)
Apr 11, 2013 5.741 5.751 5.604 5.637 36,843,028 -0.13(-2.27%)
Apr 10, 2013 5.721 5.864 5.721 5.768 46,697,064 +0.08(+1.48%)
Apr 09, 2013 5.436 5.718 5.396 5.684 49,167,456 +0.28(+5.22%)
Apr 08, 2013 5.490 5.490 5.375 5.402 26,150,200 -0.09(-1.65%)
Apr 05, 2013 5.365 5.513 5.345 5.493 31,866,534 +0.08(+1.43%)
Apr 04, 2013 5.506 5.513 5.394 5.416 32,709,334 -0.03(-0.49%)
Apr 03, 2013 5.409 5.483 5.375 5.443 38,108,528 +0.02(+0.37%)
Apr 02, 2013 5.523 5.540 5.406 5.422 25,603,952 -0.09(-1.58%)
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.