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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2017 3.194 3.234 3.157 3.215 48,534,860 +0.05(+1.50%)
Jul 28, 2017 3.164 3.194 3.141 3.168 31,934,186 -0.00(-0.11%)
Jul 27, 2017 3.170 3.175 3.128 3.172 37,199,968 +0.02(+0.69%)
Jul 26, 2017 3.168 3.186 3.131 3.150 32,917,434 -0.02(-0.69%)
Jul 25, 2017 3.179 3.208 3.153 3.172 39,112,844 +0.05(+1.64%)
Jul 24, 2017 3.110 3.146 3.095 3.121 27,512,762 +0.03(+0.83%)
Jul 21, 2017 3.161 3.175 3.084 3.095 41,374,072 -0.08(-2.42%)
Jul 20, 2017 3.230 3.234 3.152 3.172 41,781,996 -0.02(-0.57%)
Jul 19, 2017 3.161 3.204 3.139 3.190 40,536,496 +0.06(+1.86%)
Jul 18, 2017 3.110 3.139 3.084 3.131 38,011,388 +0.04(+1.42%)
Jul 17, 2017 3.121 3.124 3.073 3.088 37,650,364 -0.03(-0.94%)
Jul 14, 2017 3.115 3.128 3.088 3.117 44,144,488 +0.03(+1.07%)
Jul 13, 2017 3.099 3.113 3.055 3.084 43,309,692 +0.00(+0.12%)
Jul 12, 2017 3.033 3.099 2.982 3.080 90,729,680 +0.15(+4.98%)
Jul 11, 2017 2.840 2.969 2.832 2.934 60,442,632 +0.09(+3.08%)
Jul 10, 2017 2.818 2.858 2.818 2.847 35,476,720 +0.02(+0.78%)
Jul 07, 2017 2.865 2.869 2.788 2.825 50,807,500 -0.04(-1.40%)
Jul 06, 2017 2.916 2.927 2.832 2.865 49,430,304 -0.04(-1.26%)
Jul 05, 2017 2.942 2.945 2.865 2.902 47,232,532 -0.03(-1.12%)
Jul 03, 2017 2.920 2.971 2.918 2.934 28,247,368 +0.02(+0.63%)
Jun 30, 2017 2.898 2.942 2.871 2.916 38,814,916 +0.04(+1.52%)
Jun 29, 2017 2.891 2.920 2.850 2.872 30,935,206 +0.00(+0.00%)
Jun 28, 2017 2.887 2.902 2.814 2.872 42,689,224 +0.01(+0.51%)
Jun 27, 2017 2.883 2.947 2.845 2.858 56,402,004 -0.04(-1.26%)
Jun 26, 2017 2.880 2.918 2.863 2.894 38,538,772 +0.07(+2.32%)
Jun 23, 2017 2.836 2.876 2.807 2.829 27,151,828 -0.02(-0.64%)
Jun 22, 2017 2.832 2.872 2.818 2.847 41,669,800 +0.04(+1.30%)
Jun 21, 2017 2.872 2.920 2.777 2.810 62,459,492 -0.06(-2.04%)
Jun 20, 2017 2.916 2.923 2.821 2.869 72,164,976 -0.09(-3.20%)
Jun 19, 2017 2.945 3.006 2.942 2.964 35,663,568 +0.01(+0.50%)
Jun 16, 2017 2.971 2.981 2.927 2.949 44,232,388 -0.03(-0.86%)
Jun 15, 2017 2.996 3.015 2.953 2.975 39,158,444 -0.05(-1.69%)
Jun 14, 2017 3.088 3.117 3.004 3.026 52,747,292 -0.05(-1.54%)
Jun 13, 2017 3.044 3.080 3.000 3.073 35,119,948 +0.02(+0.72%)
Jun 12, 2017 3.073 3.102 3.011 3.051 45,119,500 -0.02(-0.59%)
Jun 09, 2017 3.088 3.121 3.058 3.069 42,556,220 +0.00(+0.00%)
Jun 08, 2017 3.051 3.091 3.029 3.069 59,795,716 -0.00(-0.12%)
Jun 07, 2017 3.135 3.168 3.051 3.073 69,051,776 -0.05(-1.75%)
Jun 06, 2017 3.121 3.139 3.066 3.128 41,984,024 +0.02(+0.71%)
Jun 05, 2017 3.058 3.117 3.048 3.106 25,868,052 +0.01(+0.35%)
Jun 02, 2017 3.080 3.099 3.037 3.095 33,803,892 +0.02(+0.59%)
Jun 01, 2017 3.146 3.166 3.064 3.077 31,615,584 -0.02(-0.59%)
May 31, 2017 3.164 3.197 3.080 3.095 63,195,276 -0.08(-2.53%)
May 30, 2017 3.230 3.248 3.172 3.175 57,764,536 -0.09(-2.79%)
May 26, 2017 3.190 3.296 3.183 3.267 62,594,324 +0.02(+0.67%)
May 25, 2017 3.310 3.376 3.214 3.245 83,682,656 -0.07(-2.09%)
May 24, 2017 3.267 3.358 3.241 3.314 70,862,920 +0.09(+2.83%)
May 23, 2017 3.197 3.252 3.190 3.223 60,473,456 +0.04(+1.38%)
May 22, 2017 3.183 3.234 3.106 3.179 115,690,024 -0.09(-2.79%)
May 19, 2017 3.294 3.303 3.230 3.270 107,863,752 +0.15(+4.80%)
May 18, 2017 3.091 3.285 3.062 3.121 421,907,488 -0.64(-16.91%)
May 17, 2017 3.777 3.835 3.745 3.756 49,051,248 -0.06(-1.53%)
May 16, 2017 3.818 3.840 3.763 3.814 44,571,536 +0.01(+0.38%)
May 15, 2017 3.832 3.858 3.792 3.799 76,521,088 +0.06(+1.66%)
May 12, 2017 3.681 3.777 3.664 3.737 81,124,296 +0.20(+5.57%)
May 11, 2017 3.580 3.595 3.524 3.540 65,456,392 -0.00(-0.10%)
May 10, 2017 3.496 3.587 3.482 3.544 70,941,072 +0.13(+3.74%)
May 09, 2017 3.372 3.427 3.343 3.416 69,022,640 +0.05(+1.41%)
May 08, 2017 3.398 3.453 3.341 3.369 74,247,680 -0.03(-0.97%)
May 05, 2017 3.252 3.405 3.239 3.402 78,983,376 +0.17(+5.31%)
May 04, 2017 3.234 3.288 3.203 3.230 114,535,576 -0.12(-3.49%)
May 03, 2017 3.314 3.380 3.299 3.347 65,457,176 +0.03(+0.99%)
May 02, 2017 3.325 3.382 3.288 3.314 77,942,240 +0.02(+0.66%)
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.