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 (%)
Jun 28, 2019 5.576 5.633 5.478 5.526 33,542,092 +0.01(+0.19%)
Jun 27, 2019 5.565 5.578 5.420 5.516 85,511,064 -0.11(-2.02%)
Jun 26, 2019 5.665 5.700 5.601 5.629 164,089,200 -0.04(-0.75%)
Jun 25, 2019 5.793 5.803 5.626 5.672 60,403,588 -0.22(-3.68%)
Jun 24, 2019 5.864 5.913 5.839 5.888 41,685,756 -0.01(-0.18%)
Jun 21, 2019 5.828 5.931 5.828 5.899 48,843,848 +0.09(+1.53%)
Jun 20, 2019 5.707 5.856 5.707 5.810 43,037,000 +0.15(+2.70%)
Jun 19, 2019 5.565 5.658 5.549 5.658 32,215,658 +0.05(+0.95%)
Jun 18, 2019 5.548 5.640 5.544 5.604 31,290,152 +0.12(+2.13%)
Jun 17, 2019 5.477 5.560 5.466 5.487 23,844,998 +0.02(+0.39%)
Jun 14, 2019 5.459 5.498 5.413 5.466 32,589,518 -0.02(-0.45%)
Jun 13, 2019 5.526 5.558 5.477 5.491 35,752,208 +0.09(+1.71%)
Jun 12, 2019 5.452 5.516 5.372 5.399 35,512,900 -0.11(-2.00%)
Jun 11, 2019 5.395 5.530 5.381 5.509 38,871,672 +0.16(+2.99%)
Jun 10, 2019 5.402 5.448 5.317 5.349 45,738,276 -0.11(-2.02%)
Jun 07, 2019 5.352 5.462 5.352 5.459 38,548,104 +0.15(+2.88%)
Jun 06, 2019 5.274 5.377 5.210 5.306 30,213,408 +0.09(+1.63%)
Jun 05, 2019 5.335 5.346 5.162 5.221 39,658,556 -0.11(-2.13%)
Jun 04, 2019 5.285 5.338 5.271 5.335 24,758,548 +0.09(+1.76%)
Jun 03, 2019 5.214 5.306 5.196 5.242 36,507,052 +0.12(+2.36%)
May 31, 2019 5.115 5.246 5.088 5.122 40,125,304 -0.02(-0.48%)
May 30, 2019 5.168 5.246 5.118 5.147 40,040,060 -0.02(-0.34%)
May 29, 2019 5.068 5.177 5.045 5.164 25,217,670 +0.08(+1.61%)
May 28, 2019 5.061 5.136 5.005 5.083 29,372,442 +0.08(+1.56%)
May 24, 2019 5.029 5.040 4.955 5.005 20,323,546 +0.07(+1.37%)
May 23, 2019 4.923 4.955 4.845 4.937 43,037,524 -0.11(-2.18%)
May 22, 2019 5.022 5.085 4.976 5.047 44,952,840 +0.06(+1.23%)
May 21, 2019 4.838 5.011 4.816 4.986 41,105,160 +0.15(+3.07%)
May 20, 2019 4.763 4.838 4.714 4.838 40,933,432 +0.08(+1.63%)
May 17, 2019 4.813 4.880 4.721 4.760 50,162,524 -0.14(-2.82%)
May 16, 2019 4.951 5.000 4.883 4.898 56,291,240 -0.11(-2.19%)
May 15, 2019 4.947 5.021 4.944 5.007 36,394,024 -0.07(-1.39%)
May 14, 2019 5.071 5.124 5.043 5.078 25,545,740 +0.00(+0.07%)
May 13, 2019 5.103 5.156 5.028 5.074 40,119,628 -0.16(-3.11%)
May 10, 2019 5.234 5.255 5.115 5.237 32,242,186 +0.01(+0.20%)
May 09, 2019 5.272 5.301 5.188 5.227 49,177,716 -0.17(-3.15%)
May 08, 2019 5.308 5.471 5.290 5.396 59,563,912 +0.20(+3.81%)
May 07, 2019 5.163 5.205 5.074 5.198 39,218,072 -0.06(-1.08%)
May 06, 2019 5.177 5.272 5.173 5.255 32,054,502 -0.05(-1.00%)
May 03, 2019 5.343 5.372 5.304 5.308 27,752,346 +0.04(+0.67%)
May 02, 2019 5.244 5.308 5.212 5.272 44,040,840 -0.01(-0.13%)
May 01, 2019 5.410 5.410 5.269 5.280 31,919,864 -0.11(-1.97%)
Apr 30, 2019 5.488 5.506 5.361 5.386 36,511,564 -0.05(-0.91%)
Apr 29, 2019 5.485 5.501 5.432 5.435 25,834,968 -0.00(-0.06%)
Apr 26, 2019 5.460 5.492 5.393 5.439 30,805,902 -0.03(-0.58%)
Apr 25, 2019 5.421 5.531 5.386 5.471 36,646,636 +0.05(+0.85%)
Apr 24, 2019 5.566 5.566 5.347 5.425 46,563,148 -0.16(-2.91%)
Apr 23, 2019 5.608 5.637 5.545 5.587 39,036,012 +0.04(+0.70%)
Apr 22, 2019 5.555 5.608 5.520 5.548 33,803,632 +0.02(+0.45%)
Apr 18, 2019 5.538 5.605 5.460 5.524 72,287,368 +0.11(+2.09%)
Apr 17, 2019 5.527 5.531 5.315 5.410 51,082,476 -0.02(-0.46%)
Apr 16, 2019 5.276 5.516 5.272 5.435 67,332,144 +0.12(+2.33%)
Apr 15, 2019 5.442 5.446 5.280 5.311 82,900,488 +0.03(+0.54%)
Apr 12, 2019 5.555 5.580 5.265 5.283 175,776,256 -0.54(-9.29%)
Apr 11, 2019 5.920 5.944 5.789 5.824 61,820,904 -0.18(-3.06%)
Apr 10, 2019 5.959 6.061 5.934 6.008 54,717,780 +0.04(+0.65%)
Apr 09, 2019 5.987 5.997 5.884 5.969 42,330,188 -0.04(-0.65%)
Apr 08, 2019 5.902 6.072 5.898 6.008 77,592,720 +0.17(+2.97%)
Apr 05, 2019 5.704 5.874 5.695 5.835 59,280,208 +0.12(+2.04%)
Apr 04, 2019 5.502 5.746 5.499 5.718 46,012,044 +0.16(+2.86%)
Apr 03, 2019 5.704 5.732 5.541 5.559 50,133,600 -0.11(-1.87%)
Apr 02, 2019 5.647 5.672 5.577 5.665 40,526,904 +0.03(+0.50%)
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.