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 29, 2007 4.708 4.768 4.626 4.669 42,910,292 +0.00(+0.08%)
Jun 28, 2007 4.663 4.722 4.647 4.665 37,379,244 +0.03(+0.54%)
Jun 27, 2007 4.531 4.640 4.519 4.640 29,757,054 +0.05(+1.18%)
Jun 26, 2007 4.651 4.677 4.558 4.586 30,326,944 -0.03(-0.70%)
Jun 25, 2007 4.601 4.721 4.577 4.619 38,937,404 -0.06(-1.27%)
Jun 22, 2007 4.717 4.731 4.624 4.678 32,661,972 -0.07(-1.37%)
Jun 21, 2007 4.697 4.758 4.635 4.743 38,238,160 +0.09(+1.95%)
Jun 20, 2007 4.784 4.794 4.641 4.652 48,551,876 -0.10(-2.11%)
Jun 19, 2007 4.706 4.802 4.666 4.752 49,485,592 +0.04(+0.89%)
Jun 18, 2007 4.689 4.725 4.679 4.710 47,358,436 +0.03(+0.72%)
Jun 15, 2007 4.605 4.695 4.604 4.676 69,328,656 +0.12(+2.64%)
Jun 14, 2007 4.467 4.568 4.466 4.556 66,365,184 +0.12(+2.75%)
Jun 13, 2007 4.320 4.434 4.320 4.434 48,306,436 +0.14(+3.18%)
Jun 12, 2007 4.304 4.387 4.274 4.298 56,225,480 -0.01(-0.23%)
Jun 11, 2007 4.238 4.340 4.204 4.308 41,347,340 +0.09(+2.14%)
Jun 08, 2007 4.099 4.241 4.095 4.218 32,610,298 +0.11(+2.74%)
Jun 07, 2007 4.159 4.267 4.083 4.105 39,873,120 -0.11(-2.62%)
Jun 06, 2007 4.225 4.271 4.177 4.216 37,926,488 -0.09(-1.99%)
Jun 05, 2007 4.286 4.358 4.271 4.301 35,670,532 -0.01(-0.21%)
Jun 04, 2007 4.235 4.323 4.223 4.310 33,230,642 +0.03(+0.66%)
Jun 01, 2007 4.233 4.302 4.219 4.282 36,446,180 +0.12(+2.82%)
May 31, 2007 4.197 4.229 4.157 4.164 31,359,250 -0.00(-0.02%)
May 30, 2007 4.031 4.183 4.005 4.165 39,438,704 +0.05(+1.24%)
May 29, 2007 4.192 4.202 4.084 4.114 32,557,432 -0.04(-0.85%)
May 25, 2007 4.134 4.177 4.107 4.150 32,310,042 +0.07(+1.66%)
May 24, 2007 4.181 4.263 4.047 4.082 56,818,852 -0.12(-2.93%)
May 23, 2007 4.207 4.269 4.183 4.205 36,576,172 +0.02(+0.51%)
May 22, 2007 4.213 4.227 4.177 4.184 23,258,592 -0.01(-0.16%)
May 21, 2007 4.143 4.240 4.137 4.191 53,483,816 +0.06(+1.35%)
May 18, 2007 4.087 4.151 4.081 4.135 30,160,576 +0.03(+0.70%)
May 17, 2007 4.097 4.146 4.037 4.106 40,429,452 +0.01(+0.14%)
May 16, 2007 3.995 4.114 3.989 4.100 56,008,872 +0.13(+3.31%)
May 15, 2007 3.954 3.981 3.937 3.969 40,178,700 +0.05(+1.24%)
May 14, 2007 3.870 3.958 3.873 3.920 34,844,968 -0.01(-0.37%)
May 11, 2007 3.853 3.941 3.862 3.935 34,568,360 +0.11(+2.92%)
May 10, 2007 3.893 3.905 3.797 3.823 41,270,472 -0.09(-2.30%)
May 09, 2007 3.891 3.913 3.836 3.913 32,824,300 +0.03(+0.81%)
May 08, 2007 3.850 3.913 3.793 3.882 46,218,628 +0.02(+0.47%)
May 07, 2007 3.911 3.920 3.860 3.864 32,205,244 -0.07(-1.66%)
May 04, 2007 3.993 4.001 3.910 3.929 34,111,696 -0.02(-0.59%)
May 03, 2007 3.970 3.978 3.931 3.952 31,332,628 +0.02(+0.57%)
May 02, 2007 3.904 3.943 3.900 3.930 24,933,968 +0.02(+0.52%)
May 01, 2007 3.896 3.918 3.853 3.909 23,742,384 +0.01(+0.31%)
Apr 30, 2007 3.958 3.996 3.892 3.898 28,677,892 -0.05(-1.14%)
Apr 27, 2007 3.930 3.966 3.908 3.943 29,548,480 -0.05(-1.17%)
Apr 26, 2007 4.051 4.054 3.982 3.989 25,742,664 -0.08(-1.91%)
Apr 25, 2007 3.988 4.087 3.963 4.067 28,913,814 +0.12(+2.94%)
Apr 24, 2007 3.944 3.963 3.908 3.951 20,059,910 -0.01(-0.33%)
Apr 23, 2007 3.982 4.007 3.954 3.964 21,430,692 -0.04(-1.09%)
Apr 20, 2007 4.041 4.046 3.956 4.007 29,725,640 +0.04(+1.08%)
Apr 19, 2007 3.945 3.978 3.920 3.965 28,125,806 -0.07(-1.68%)
Apr 18, 2007 4.013 4.064 4.006 4.032 41,588,560 -0.02(-0.43%)
Apr 17, 2007 4.133 4.144 4.035 4.050 34,087,736 -0.09(-2.23%)
Apr 16, 2007 4.108 4.147 4.094 4.142 26,871,146 +0.06(+1.58%)
Apr 13, 2007 4.031 4.101 4.014 4.078 37,152,412 +0.06(+1.40%)
Apr 12, 2007 3.930 4.033 3.920 4.022 39,345,008 +0.09(+2.22%)
Apr 11, 2007 4.004 4.012 3.920 3.934 33,882,488 -0.06(-1.56%)
Apr 10, 2007 3.923 3.997 3.920 3.997 29,039,962 +0.05(+1.15%)
Apr 09, 2007 3.963 4.014 3.946 3.951 44,579,368 +0.02(+0.46%)
Apr 05, 2007 3.889 3.956 3.867 3.933 38,115,972 +0.03(+0.84%)
Apr 04, 2007 3.801 3.919 3.800 3.900 36,232,216 +0.06(+1.43%)
Apr 03, 2007 3.852 3.873 3.819 3.845 33,669,096 -0.04(-0.96%)
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.