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: 4:10 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 (%)
Jul 31, 2014 5.735 5.810 5.614 5.675 67,585,896 -0.23(-3.86%)
Jul 30, 2014 5.910 5.978 5.835 5.903 42,367,152 -0.00(-0.06%)
Jul 29, 2014 6.002 6.024 5.864 5.906 52,727,372 -0.16(-2.58%)
Jul 28, 2014 6.095 6.120 6.006 6.063 28,193,892 -0.06(-0.93%)
Jul 25, 2014 6.074 6.170 6.063 6.120 33,778,276 +0.04(+0.70%)
Jul 24, 2014 6.102 6.109 5.985 6.077 57,038,960 -0.03(-0.47%)
Jul 23, 2014 6.113 6.184 6.027 6.106 73,518,128 -0.17(-2.67%)
Jul 22, 2014 6.280 6.302 6.148 6.273 76,401,568 +0.07(+1.15%)
Jul 21, 2014 6.109 6.248 6.003 6.202 83,459,048 +0.12(+1.99%)
Jul 18, 2014 5.988 6.134 5.931 6.081 130,221,008 +0.37(+6.55%)
Jul 17, 2014 5.689 5.849 5.614 5.707 85,770,352 +0.01(+0.19%)
Jul 16, 2014 5.696 5.718 5.611 5.696 57,293,228 +0.06(+1.01%)
Jul 15, 2014 5.735 5.735 5.565 5.639 89,716,288 -0.01(-0.25%)
Jul 14, 2014 5.536 5.711 5.525 5.654 119,228,472 +0.25(+4.54%)
Jul 11, 2014 5.376 5.468 5.298 5.408 45,320,784 -0.00(-0.07%)
Jul 10, 2014 5.276 5.433 5.223 5.411 51,207,228 +0.08(+1.47%)
Jul 09, 2014 5.194 5.426 5.162 5.333 77,889,144 +0.18(+3.52%)
Jul 08, 2014 5.180 5.184 5.120 5.152 26,147,854 +0.01(+0.14%)
Jul 07, 2014 5.201 5.209 5.102 5.144 31,914,840 -0.01(-0.28%)
Jul 03, 2014 5.112 5.159 5.159 5.159 34,247,452 +0.02(+0.35%)
Jul 02, 2014 5.176 5.205 5.084 5.141 40,057,952 -0.05(-0.89%)
Jul 01, 2014 5.233 5.273 5.112 5.187 35,435,272 -0.02(-0.41%)
Jun 30, 2014 5.269 5.269 5.144 5.209 37,235,724 +0.00(+0.00%)
Jun 27, 2014 5.251 5.283 5.166 5.209 33,920,772 -0.06(-1.15%)
Jun 26, 2014 5.269 5.283 5.137 5.269 44,237,624 +0.02(+0.41%)
Jun 25, 2014 5.308 5.397 5.212 5.248 87,200,632 -0.09(-1.60%)
Jun 24, 2014 5.557 5.689 5.290 5.333 78,018,728 -0.23(-4.16%)
Jun 23, 2014 5.604 5.604 5.525 5.565 28,661,322 -0.05(-0.82%)
Jun 20, 2014 5.589 5.678 5.575 5.611 46,479,688 +0.02(+0.45%)
Jun 19, 2014 5.622 5.657 5.522 5.586 32,487,342 -0.09(-1.57%)
Jun 18, 2014 5.458 5.682 5.436 5.675 50,289,252 +0.15(+2.71%)
Jun 17, 2014 5.540 5.629 5.394 5.525 47,775,440 -0.10(-1.77%)
Jun 16, 2014 5.654 5.689 5.581 5.625 54,725,200 -0.02(-0.44%)
Jun 13, 2014 5.575 5.668 5.508 5.650 46,450,108 +0.14(+2.52%)
Jun 12, 2014 5.557 5.636 5.493 5.511 35,050,440 -0.06(-1.15%)
Jun 11, 2014 5.515 5.622 5.451 5.575 72,937,168 +0.13(+2.35%)
Jun 10, 2014 5.365 5.461 5.298 5.447 41,119,852 +0.19(+3.66%)
Jun 06, 2014 5.155 5.258 5.098 5.255 84,173,472 +0.37(+7.66%)
Jun 05, 2014 4.938 4.949 4.849 4.881 33,163,252 -0.00(-0.07%)
Jun 04, 2014 4.981 4.988 4.863 4.885 37,800,620 -0.10(-1.93%)
Jun 03, 2014 4.917 5.023 4.888 4.981 31,453,172 +0.05(+1.01%)
Jun 02, 2014 4.977 4.984 4.863 4.931 51,977,528 -0.09(-1.77%)
May 30, 2014 5.127 5.134 5.016 5.020 73,964,600 -0.17(-3.29%)
May 29, 2014 5.290 5.321 5.184 5.191 37,145,732 -0.07(-1.35%)
May 28, 2014 5.212 5.294 5.134 5.262 50,483,904 +0.06(+1.09%)
May 27, 2014 5.379 5.394 5.187 5.205 37,950,088 -0.10(-1.94%)
May 23, 2014 5.315 5.308 5.308 5.308 31,566,126 +0.03(+0.61%)
May 22, 2014 5.372 5.419 5.244 5.276 38,889,384 -0.06(-1.07%)
May 21, 2014 5.205 5.390 5.205 5.333 55,255,096 +0.09(+1.70%)
May 20, 2014 5.401 5.540 5.191 5.244 80,686,608 -0.17(-3.16%)
May 19, 2014 5.397 5.440 5.333 5.415 39,181,752 -0.02(-0.46%)
May 16, 2014 5.515 5.518 5.383 5.440 39,229,204 +0.00(+0.07%)
May 15, 2014 5.515 5.547 5.411 5.436 45,776,516 -0.11(-2.05%)
May 14, 2014 5.483 5.575 5.426 5.550 43,460,420 +0.06(+1.10%)
May 13, 2014 5.479 5.589 5.444 5.490 41,050,896 +0.02(+0.39%)
May 12, 2014 5.408 5.486 5.390 5.468 33,967,908 +0.09(+1.72%)
May 09, 2014 5.379 5.493 5.340 5.376 58,037,316 -0.03(-0.53%)
May 08, 2014 5.629 5.643 5.337 5.404 73,915,584 -0.17(-3.07%)
May 07, 2014 5.454 5.623 5.358 5.575 114,135,624 +0.13(+2.35%)
May 06, 2014 5.169 5.515 5.162 5.447 113,099,888 +0.26(+5.08%)
May 05, 2014 5.184 5.262 5.120 5.184 58,503,684 -0.02(-0.34%)
May 02, 2014 5.027 5.233 5.002 5.201 89,847,176 +0.30(+6.18%)
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.