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 (%)
Jun 29, 2018 3.537 3.619 3.533 3.580 59,312,200 +0.07(+1.93%)
Jun 28, 2018 3.565 3.580 3.480 3.512 84,913,488 +0.02(+0.61%)
Jun 27, 2018 3.480 3.610 3.464 3.490 92,424,776 +0.01(+0.41%)
Jun 26, 2018 3.494 3.501 3.378 3.476 56,372,968 +0.05(+1.56%)
Jun 25, 2018 3.426 3.453 3.324 3.423 60,169,644 +0.06(+1.70%)
Jun 22, 2018 3.408 3.455 3.333 3.365 67,009,412 +0.01(+0.21%)
Jun 21, 2018 3.494 3.501 3.333 3.358 80,433,432 -0.15(-4.37%)
Jun 20, 2018 3.544 3.615 3.480 3.512 119,106,072 +0.11(+3.36%)
Jun 19, 2018 3.237 3.512 3.219 3.398 136,635,504 +0.09(+2.70%)
Jun 18, 2018 3.326 3.365 3.298 3.308 53,850,884 -0.06(-1.80%)
Jun 15, 2018 3.380 3.299 3.369 60,767,488 -0.03(-0.84%)
Jun 14, 2018 3.487 3.505 3.390 3.398 51,686,604 -0.05(-1.55%)
Jun 13, 2018 3.505 3.521 3.358 3.451 75,864,312 -0.04(-1.12%)
Jun 12, 2018 3.569 3.576 3.487 3.490 70,105,104 -0.04(-1.01%)
Jun 11, 2018 3.555 3.569 3.476 3.526 84,731,448 +0.04(+1.02%)
Jun 08, 2018 3.597 3.601 3.355 3.490 158,486,224 +0.04(+1.24%)
Jun 07, 2018 3.512 3.533 3.291 3.448 228,810,736 -0.14(-3.78%)
Jun 06, 2018 3.512 3.583 115,697,608 -0.07(-2.05%)
Jun 05, 2018 3.762 3.854 3.622 3.658 95,910,680 -0.16(-4.21%)
Jun 04, 2018 3.833 3.944 3.787 3.819 111,477,152 +0.20(+5.63%)
Jun 01, 2018 4.325 4.390 3.283 3.615 507,284,608 -0.62(-14.59%)
May 31, 2018 4.243 4.318 4.218 4.233 53,352,932 -0.02(-0.50%)
May 30, 2018 4.183 4.425 4.122 4.254 116,927,672 +0.00(+0.00%)
May 29, 2018 3.940 4.336 3.933 4.254 174,312,144 -0.25(-5.47%)
May 25, 2018 4.500 4.500 4.500 0 -0.06(-1.33%)
May 24, 2018 4.686 4.797 4.508 4.561 273,211,936 -0.83(-15.42%)
May 23, 2018 5.500 5.557 5.364 5.393 58,774,612 -0.21(-3.76%)
May 22, 2018 5.557 5.724 5.516 5.603 68,031,360 -0.06(-1.09%)
May 21, 2018 5.900 5.940 5.615 5.665 73,765,008 -0.10(-1.73%)
May 18, 2018 5.765 5.868 5.647 5.765 71,860,696 -0.11(-1.82%)
May 17, 2018 6.014 6.100 5.765 5.872 95,815,384 -0.24(-3.85%)
May 16, 2018 6.036 6.128 5.989 6.107 57,365,400 +0.10(+1.72%)
May 15, 2018 5.840 6.036 5.829 6.004 70,765,488 +0.07(+1.20%)
May 14, 2018 5.840 6.014 5.808 5.932 74,378,000 +0.16(+2.84%)
May 11, 2018 5.815 5.950 5.733 5.768 82,590,648 -0.01(-0.12%)
May 10, 2018 5.530 5.886 5.501 5.776 113,620,600 +0.38(+7.14%)
May 09, 2018 4.995 5.419 4.992 5.391 107,667,504 +0.45(+9.08%)
May 08, 2018 5.009 5.038 4.824 4.942 47,259,028 -0.04(-0.86%)
May 07, 2018 4.856 5.074 4.853 4.985 62,845,204 +0.11(+2.19%)
May 04, 2018 4.874 4.935 4.821 4.878 45,106,672 -0.01(-0.29%)
May 03, 2018 4.920 4.945 4.785 4.892 31,743,584 -0.03(-0.65%)
May 02, 2018 4.874 5.002 4.867 4.924 32,575,966 +0.02(+0.36%)
May 01, 2018 5.006 5.013 4.863 4.906 26,562,592 -0.11(-2.27%)
Apr 30, 2018 5.031 5.052 4.977 5.020 23,423,464 -0.02(-0.35%)
Apr 27, 2018 5.052 5.077 5.020 5.038 32,940,904 +0.03(+0.64%)
Apr 26, 2018 4.846 5.013 4.842 5.006 43,647,280 +0.20(+4.07%)
Apr 25, 2018 4.853 4.860 4.735 4.810 48,523,708 -0.16(-3.30%)
Apr 24, 2018 5.042 5.074 4.920 4.974 26,876,398 -0.05(-0.92%)
Apr 23, 2018 4.999 5.040 4.920 5.020 26,992,484 -0.07(-1.47%)
Apr 20, 2018 5.052 5.131 5.002 5.095 33,444,180 -0.03(-0.56%)
Apr 19, 2018 5.113 5.163 5.049 5.123 38,381,228 +0.05(+0.98%)
Apr 18, 2018 4.988 5.102 4.967 5.074 34,943,800 +0.20(+4.02%)
Apr 17, 2018 4.814 4.904 4.774 4.878 28,502,994 +0.10(+2.01%)
Apr 16, 2018 4.935 4.935 4.764 4.781 32,566,974 -0.16(-3.17%)
Apr 13, 2018 5.074 5.088 4.913 4.938 41,941,364 -0.15(-2.87%)
Apr 12, 2018 5.145 5.157 5.081 5.084 32,961,960 -0.02(-0.42%)
Apr 11, 2018 5.017 5.141 4.995 5.106 44,871,436 +0.11(+2.28%)
Apr 10, 2018 4.831 5.009 4.803 4.992 48,058,900 +0.22(+4.71%)
Apr 09, 2018 4.970 4.970 4.756 4.767 37,146,156 -0.19(-3.88%)
Apr 06, 2018 4.942 4.979 4.871 4.960 47,948,872 -0.02(-0.43%)
Apr 05, 2018 5.031 5.120 4.970 4.981 47,405,220 +0.12(+2.57%)
Apr 04, 2018 4.728 4.860 4.696 4.856 43,694,112 -0.01(-0.29%)
Apr 03, 2018 4.928 4.960 4.817 4.871 30,859,676 -0.02(-0.36%)
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.