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 )

15.23 -0.33 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2004 1.096 1.112 1.086 1.090 12,483,192 -0.01(-0.46%)
Jul 29, 2004 1.086 1.099 1.082 1.095 12,936,065 +0.02(+1.65%)
Jul 28, 2004 1.059 1.082 1.059 1.077 10,987,026 +0.01(+1.30%)
Jul 27, 2004 1.033 1.063 1.032 1.063 8,246,433 +0.03(+2.72%)
Jul 26, 2004 1.057 1.065 1.025 1.035 9,476,586 -0.01(-1.18%)
Jul 23, 2004 1.058 1.063 1.043 1.047 8,090,718 -0.00(-0.40%)
Jul 22, 2004 1.077 1.078 1.052 1.052 14,320,635 -0.03(-3.09%)
Jul 21, 2004 1.104 1.104 1.085 1.085 10,104,638 -0.01(-0.81%)
Jul 20, 2004 1.112 1.112 1.094 1.094 9,448,038 -0.01(-1.15%)
Jul 19, 2004 1.135 1.135 1.106 1.107 12,066,653 -0.02(-1.64%)
Jul 16, 2004 1.115 1.130 1.115 1.125 12,152,297 +0.05(+4.29%)
Jul 15, 2004 1.061 1.105 1.060 1.079 18,225,202 +0.02(+2.04%)
Jul 14, 2004 1.048 1.061 1.048 1.057 9,023,713 +0.01(+1.07%)
Jul 13, 2004 1.049 1.055 1.044 1.046 7,214,818 -0.01(-0.80%)
Jul 12, 2004 1.047 1.060 1.041 1.055 16,954,822 +0.00(+0.00%)
Jul 09, 2004 1.048 1.059 1.043 1.055 8,512,447 +0.02(+1.67%)
Jul 08, 2004 1.053 1.060 1.034 1.037 11,221,897 -0.02(-1.46%)
Jul 07, 2004 1.063 1.065 1.049 1.053 16,034,803 -0.00(-0.29%)
Jul 06, 2004 1.082 1.089 1.054 1.056 19,614,962 -0.03(-2.32%)
Jul 02, 2004 1.083 1.092 1.074 1.081 13,360,390 +0.01(+1.05%)
Jul 01, 2004 1.085 1.087 1.068 1.070 18,449,692 -0.01(-1.10%)
Jun 30, 2004 1.067 1.083 1.050 1.082 19,520,236 +0.01(+1.04%)
Jun 29, 2004 1.042 1.070 1.042 1.070 17,087,180 +0.02(+2.32%)
Jun 28, 2004 1.063 1.066 1.044 1.046 10,366,759 -0.02(-1.45%)
Jun 25, 2004 1.077 1.087 1.060 1.062 11,803,235 -0.03(-2.65%)
Jun 24, 2004 1.090 1.096 1.086 1.090 20,002,954 +0.01(+0.64%)
Jun 23, 2004 1.035 1.084 1.035 1.084 21,229,212 +0.05(+5.04%)
Jun 22, 2004 1.030 1.040 1.020 1.032 9,451,931 +0.00(+0.15%)
Jun 21, 2004 1.025 1.042 1.025 1.030 11,944,676 -0.00(-0.45%)
Jun 18, 2004 1.037 1.050 1.031 1.035 8,068,658 -0.01(-0.56%)
Jun 17, 2004 1.039 1.053 1.025 1.040 11,661,793 +0.00(+0.19%)
Jun 16, 2004 1.035 1.046 1.023 1.038 12,180,845 -0.00(-0.33%)
Jun 15, 2004 1.011 1.052 1.011 1.042 33,005,198 +0.06(+5.83%)
Jun 14, 2004 0.9714 0.9876 0.9594 0.9845 16,433,176 -0.02(-1.92%)
Jun 10, 2004 1.008 1.011 0.9941 1.004 7,358,855 +0.01(+0.54%)
Jun 09, 2004 1.017 1.017 0.9891 0.9984 21,985,730 -0.02(-1.52%)
Jun 08, 2004 1.037 1.042 1.014 1.014 17,933,234 -0.02(-2.05%)
Jun 07, 2004 1.017 1.042 1.015 1.035 12,170,464 +0.03(+2.48%)
Jun 04, 2004 1.017 1.017 0.9999 1.010 18,723,492 +0.01(+1.00%)
Jun 03, 2004 1.017 1.017 0.9907 0.9999 19,622,748 -0.02(-1.67%)
Jun 02, 2004 1.037 1.038 1.015 1.017 24,091,782 +0.01(+0.57%)
Jun 01, 2004 1.001 1.017 0.9930 1.011 20,932,056 +0.01(+0.54%)
May 28, 2004 1.021 1.025 1.003 1.006 21,894,896 -0.01(-0.87%)
May 27, 2004 0.9999 1.015 0.9910 1.015 32,073,500 +0.03(+3.09%)
May 26, 2004 1.002 1.003 0.9841 0.9841 33,502,190 -0.02(-1.58%)
May 25, 2004 1.002 1.005 0.9899 0.9999 24,154,070 -0.00(-0.19%)
May 24, 2004 0.9691 1.002 0.9633 1.002 44,567,072 +0.06(+6.78%)
May 21, 2004 0.9344 0.9710 0.9128 0.9383 38,465,620 -0.01(-1.22%)
May 20, 2004 0.9845 0.9853 0.9440 0.9498 34,357,328 -0.04(-3.75%)
May 19, 2004 1.023 1.023 0.9856 0.9868 28,188,398 +0.00(+0.00%)
May 18, 2004 1.025 1.038 0.9845 0.9868 23,266,490 -0.01(-1.00%)
May 17, 2004 0.9903 1.023 0.9903 0.9968 21,246,082 -0.04(-3.76%)
May 14, 2004 1.085 1.098 1.029 1.036 32,457,598 -0.03(-2.86%)
May 13, 2004 1.044 1.070 1.043 1.066 24,565,418 +0.00(+0.25%)
May 12, 2004 1.077 1.079 1.036 1.063 24,975,468 -0.01(-1.25%)
May 11, 2004 1.004 1.081 1.004 1.077 27,974,290 +0.09(+9.39%)
May 10, 2004 0.9883 1.014 0.9760 0.9845 46,037,288 -0.07(-6.92%)
May 07, 2004 1.060 1.087 1.044 1.058 26,462,552 -0.05(-4.69%)
May 06, 2004 1.186 1.186 1.108 1.110 30,609,774 -0.08(-7.10%)
May 05, 2004 1.181 1.198 1.164 1.194 31,637,496 +0.04(+3.06%)
May 04, 2004 1.154 1.172 1.137 1.159 32,312,264 +0.04(+3.40%)
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.