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 )

15.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 30, 2021 4.209 4.245 4.049 4.071 64,679,104 -0.19(-4.56%)
Jul 29, 2021 4.239 4.304 4.209 4.266 43,538,896 +0.04(+0.99%)
Jul 28, 2021 4.148 4.237 4.102 4.224 56,568,296 +0.09(+2.22%)
Jul 27, 2021 4.100 4.146 4.060 4.132 45,800,092 -0.01(-0.28%)
Jul 26, 2021 4.026 4.148 4.026 4.144 44,758,700 +0.12(+3.04%)
Jul 23, 2021 4.102 4.117 4.003 4.022 36,891,264 -0.05(-1.13%)
Jul 22, 2021 4.075 4.106 4.018 4.068 39,724,236 -0.02(-0.37%)
Jul 21, 2021 3.999 4.112 3.987 4.083 56,660,020 +0.09(+2.29%)
Jul 20, 2021 3.846 4.036 3.806 3.991 66,632,880 +0.10(+2.65%)
Jul 19, 2021 3.953 3.978 3.854 3.888 79,123,736 -0.19(-4.59%)
Jul 16, 2021 4.186 4.190 4.022 4.075 54,669,492 -0.06(-1.38%)
Jul 15, 2021 4.213 4.266 4.113 4.132 58,443,664 -0.13(-3.04%)
Jul 14, 2021 4.316 4.346 4.239 4.262 62,879,292 +0.04(+0.99%)
Jul 13, 2021 4.178 4.237 4.144 4.220 42,406,280 +0.01(+0.27%)
Jul 12, 2021 4.121 4.216 4.083 4.209 47,905,920 +0.05(+1.29%)
Jul 09, 2021 4.148 4.186 4.098 4.155 39,559,484 +0.04(+1.02%)
Jul 08, 2021 4.102 4.159 4.041 4.113 66,196,576 -0.09(-2.18%)
Jul 07, 2021 4.213 4.228 4.110 4.205 93,548,056 -0.01(-0.27%)
Jul 06, 2021 4.365 4.396 4.209 4.216 97,418,584 -0.33(-7.30%)
Jul 02, 2021 4.526 4.567 4.434 4.548 50,703,908 +0.05(+1.10%)
Jul 01, 2021 4.724 4.724 4.487 4.499 99,350,384 -0.17(-3.60%)
Jun 30, 2021 4.514 4.686 4.503 4.667 123,574,160 +0.06(+1.41%)
Jun 29, 2021 4.537 4.602 4.463 4.602 86,308,264 +0.07(+1.52%)
Jun 28, 2021 4.552 4.564 4.478 4.533 75,566,264 -0.03(-0.59%)
Jun 25, 2021 4.636 4.674 4.522 4.560 116,565,432 -0.08(-1.73%)
Jun 24, 2021 4.575 4.674 4.545 4.640 83,855,808 +0.09(+2.01%)
Jun 23, 2021 4.533 4.617 4.487 4.548 84,046,096 +0.04(+0.85%)
Jun 22, 2021 4.445 4.548 4.388 4.510 82,477,216 +0.05(+1.11%)
Jun 21, 2021 4.407 4.480 4.365 4.461 60,841,648 +0.12(+2.81%)
Jun 18, 2021 4.339 4.354 4.274 4.339 94,103,792 -0.02(-0.35%)
Jun 17, 2021 4.491 4.513 4.312 4.354 92,092,288 -0.15(-3.31%)
Jun 16, 2021 4.484 4.518 4.381 4.503 83,858,456 +0.04(+0.85%)
Jun 15, 2021 4.411 4.480 4.358 4.464 53,264,912 +0.07(+1.56%)
Jun 14, 2021 4.480 4.525 4.373 4.396 71,325,536 +0.02(+0.52%)
Jun 11, 2021 4.449 4.457 4.339 4.373 98,381,336 -0.08(-1.80%)
Jun 10, 2021 4.495 4.533 4.420 4.453 92,786,840 -0.02(-0.34%)
Jun 09, 2021 4.476 4.529 4.419 4.468 190,766,688 -0.02(-0.34%)
Jun 08, 2021 4.319 4.487 4.281 4.484 230,144,448 +0.12(+2.80%)
Jun 07, 2021 4.331 4.425 4.289 4.361 163,991,152 -0.06(-1.38%)
Jun 04, 2021 4.331 4.434 4.304 4.422 150,059,264 +0.12(+2.75%)
Jun 03, 2021 4.274 4.333 4.228 4.304 162,188,672 -0.01(-0.18%)
Jun 02, 2021 4.014 4.319 4.010 4.312 288,848,544 +0.26(+6.30%)
Jun 01, 2021 4.022 4.062 3.942 4.056 164,744,128 +0.16(+4.11%)
May 28, 2021 3.759 3.905 3.736 3.896 141,559,600 +0.24(+6.58%)
May 27, 2021 3.659 3.678 3.614 3.656 60,108,632 +0.01(+0.31%)
May 26, 2021 3.579 3.648 3.564 3.644 68,540,776 +0.06(+1.70%)
May 25, 2021 3.686 3.690 3.579 3.583 63,702,200 -0.07(-1.98%)
May 24, 2021 3.633 3.680 3.606 3.656 54,300,688 +0.06(+1.70%)
May 21, 2021 3.633 3.669 3.591 3.594 70,333,968 -0.03(-0.74%)
May 20, 2021 3.659 3.665 3.591 3.621 86,255,640 -0.03(-0.73%)
May 19, 2021 3.652 3.690 3.598 3.648 71,566,960 -0.06(-1.65%)
May 18, 2021 3.743 3.762 3.675 3.709 68,500,256 -0.03(-0.92%)
May 17, 2021 3.678 3.755 3.667 3.743 68,438,776 +0.05(+1.34%)
May 14, 2021 3.633 3.713 3.615 3.694 105,099,296 +0.18(+4.99%)
May 13, 2021 3.499 3.530 3.416 3.518 86,969,024 +0.04(+1.10%)
May 12, 2021 3.594 3.614 3.480 3.480 112,037,496 -0.09(-2.46%)
May 11, 2021 3.453 3.587 3.446 3.568 99,718,832 +0.05(+1.41%)
May 10, 2021 3.518 3.564 3.495 3.518 99,966,184 +0.06(+1.65%)
May 07, 2021 3.354 3.472 3.335 3.461 81,651,000 +0.12(+3.54%)
May 06, 2021 3.331 3.350 3.306 3.343 88,027,912 +0.03(+0.92%)
May 05, 2021 3.301 3.331 3.213 3.312 73,897,608 +0.16(+5.21%)
May 04, 2021 3.236 3.240 3.148 3.148 58,459,928 -0.09(-2.71%)
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.