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 (%)
Jul 29, 2016 2.991 3.097 2.973 3.090 75,281,240 +0.22(+7.69%)
Jul 28, 2016 2.912 2.937 2.859 2.869 49,865,520 -0.10(-3.24%)
Jul 27, 2016 3.008 3.023 2.937 2.966 71,458,872 -0.03(-0.95%)
Jul 26, 2016 2.955 3.008 2.937 2.994 43,558,236 +0.04(+1.45%)
Jul 25, 2016 3.030 3.048 2.948 2.951 53,908,948 -0.06(-2.01%)
Jul 22, 2016 2.991 3.012 2.934 3.012 37,393,532 +0.03(+1.08%)
Jul 21, 2016 2.994 3.051 2.951 2.980 50,803,688 -0.00(-0.12%)
Jul 20, 2016 2.980 3.015 2.953 2.983 67,039,800 -0.03(-1.06%)
Jul 19, 2016 2.991 3.026 2.948 3.015 57,472,388 +0.03(+0.95%)
Jul 18, 2016 2.877 3.008 2.855 2.987 55,077,764 +0.09(+3.20%)
Jul 15, 2016 2.898 2.934 2.845 2.894 53,863,420 -0.03(-0.97%)
Jul 14, 2016 2.926 2.934 2.862 2.923 74,662,336 +0.10(+3.66%)
Jul 13, 2016 2.805 2.862 2.716 2.820 77,020,464 -0.06(-1.98%)
Jul 12, 2016 2.859 2.930 2.852 2.877 85,997,944 +0.11(+3.99%)
Jul 11, 2016 2.709 2.788 2.700 2.766 68,775,784 +0.11(+4.02%)
Jul 08, 2016 2.681 2.535 2.613 2.659 60,236,620 +0.12(+4.92%)
Jul 07, 2016 2.578 2.699 2.521 2.535 108,344,872 +0.04(+1.71%)
Jul 06, 2016 2.400 2.503 2.357 2.492 57,642,100 +0.04(+1.74%)
Jul 05, 2016 2.513 2.535 2.421 2.449 70,440,976 -0.21(-7.90%)
Jul 01, 2016 2.542 2.659 2.659 2.659 70,736,368 +0.11(+4.33%)
Jun 30, 2016 2.535 2.574 2.490 2.549 51,591,076 -0.01(-0.28%)
Jun 29, 2016 2.485 2.592 2.467 2.556 80,905,648 +0.14(+5.90%)
Jun 28, 2016 2.382 2.432 2.368 2.414 49,443,688 +0.16(+7.28%)
Jun 27, 2016 2.414 2.414 2.222 2.250 98,607,328 -0.15(-6.23%)
Jun 24, 2016 2.357 2.442 2.346 2.400 82,405,208 -0.17(-6.52%)
Jun 23, 2016 2.546 2.574 2.503 2.567 67,050,172 +0.10(+4.19%)
Jun 22, 2016 2.535 2.574 2.464 2.464 66,212,784 -0.03(-1.28%)
Jun 21, 2016 2.457 2.506 2.387 2.496 45,389,044 +0.04(+1.59%)
Jun 20, 2016 2.460 2.510 2.435 2.457 75,465,472 +0.10(+4.23%)
Jun 17, 2016 2.289 2.385 2.273 2.357 71,624,968 +0.14(+6.43%)
Jun 16, 2016 2.140 2.214 2.097 2.214 62,705,948 +0.02(+0.81%)
Jun 15, 2016 2.150 2.254 2.125 2.197 80,875,008 +0.05(+2.49%)
Jun 14, 2016 2.222 2.257 2.100 2.143 75,760,960 -0.06(-2.90%)
Jun 13, 2016 2.229 2.296 2.197 2.207 71,203,528 -0.10(-4.17%)
Jun 10, 2016 2.371 2.392 2.296 2.303 61,589,384 -0.15(-6.10%)
Jun 09, 2016 2.499 2.524 2.435 2.453 77,013,880 -0.09(-3.64%)
Jun 08, 2016 2.421 2.560 2.396 2.546 143,242,960 +0.25(+11.03%)
Jun 07, 2016 2.193 2.325 2.193 2.293 86,202,968 +0.08(+3.54%)
Jun 06, 2016 2.200 2.239 2.168 2.214 72,834,152 +0.05(+2.13%)
Jun 03, 2016 2.150 2.204 2.136 2.168 62,655,804 +0.06(+2.87%)
Jun 02, 2016 2.022 2.127 2.011 2.108 69,575,424 +0.04(+1.89%)
Jun 01, 2016 1.983 2.079 1.940 2.068 85,925,152 +0.06(+3.20%)
May 31, 2016 2.104 2.165 2.004 2.004 101,616,280 -0.07(-3.60%)
May 27, 2016 2.143 2.079 2.079 2.079 96,538,176 -0.08(-3.63%)
May 26, 2016 2.243 2.279 2.150 2.157 77,352,320 -0.05(-2.10%)
May 25, 2016 2.254 2.271 2.168 2.204 118,236,984 +0.00(+0.16%)
May 24, 2016 2.282 2.286 2.172 2.200 79,281,024 +0.01(+0.49%)
May 23, 2016 2.200 2.239 2.154 2.190 98,296,208 -0.11(-4.65%)
May 20, 2016 2.371 2.435 2.289 2.296 94,791,824 +0.01(+0.47%)
May 19, 2016 2.311 2.339 2.190 2.286 107,655,720 -0.12(-4.89%)
May 18, 2016 2.460 2.524 2.400 2.403 81,074,328 -0.12(-4.80%)
May 17, 2016 2.531 2.590 2.462 2.524 65,868,096 -0.02(-0.84%)
May 16, 2016 2.521 2.620 2.521 2.546 66,380,512 +0.10(+3.92%)
May 13, 2016 2.574 2.624 2.410 2.449 93,583,232 -0.17(-6.39%)
May 12, 2016 2.649 2.727 2.553 2.617 73,423,216 -0.02(-0.94%)
May 11, 2016 2.670 2.738 2.560 2.642 94,906,608 +0.02(+0.95%)
May 10, 2016 2.506 2.617 2.506 2.617 62,358,088 +0.19(+7.61%)
May 09, 2016 2.560 2.560 2.246 2.432 131,290,976 -0.18(-6.82%)
May 06, 2016 2.478 2.642 2.449 2.610 71,249,896 +0.09(+3.68%)
May 05, 2016 2.699 2.720 2.464 2.517 103,426,688 -0.09(-3.42%)
May 04, 2016 2.599 2.659 2.560 2.606 82,120,584 +0.05(+2.09%)
May 03, 2016 2.613 2.617 2.524 2.553 89,493,368 -0.15(-5.41%)
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.