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 )

14.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 30, 2002 0.6167 0.6355 0.6152 0.6246 9,289,364 +0.02(+2.77%)
Aug 29, 2002 0.5846 0.6113 0.5780 0.6077 9,168,060 +0.01(+2.24%)
Aug 28, 2002 0.5991 0.6030 0.5893 0.5944 7,962,677 -0.01(-1.11%)
Aug 27, 2002 0.6069 0.6144 0.5952 0.6011 10,354,289 +0.01(+1.79%)
Aug 26, 2002 0.5721 0.5956 0.5721 0.5905 36,008,256 +0.02(+4.36%)
Aug 23, 2002 0.5639 0.5780 0.5619 0.5658 9,170,614 -0.00(-0.28%)
Aug 22, 2002 0.5521 0.5729 0.5521 0.5674 10,141,049 +0.01(+0.98%)
Aug 21, 2002 0.5611 0.5737 0.5541 0.5619 13,924,470 +0.02(+3.24%)
Aug 20, 2002 0.5619 0.5678 0.5388 0.5443 5,562,126 -0.01(-2.32%)
Aug 16, 2002 0.5545 0.5658 0.5365 0.5572 17,605,740 +0.00(+0.21%)
Aug 15, 2002 0.5463 0.5600 0.5372 0.5560 14,040,667 +0.01(+1.94%)
Aug 14, 2002 0.5658 0.5694 0.5310 0.5455 15,792,558 -0.01(-1.69%)
Aug 13, 2002 0.5756 0.5893 0.5513 0.5549 26,706,124 -0.05(-7.93%)
Aug 12, 2002 0.6410 0.6410 0.6011 0.6026 19,449,566 +0.03(+4.55%)
Aug 07, 2002 0.5717 0.5791 0.5541 0.5764 12,564,583 +0.02(+3.30%)
Aug 06, 2002 0.5502 0.5686 0.5419 0.5580 19,163,544 +0.01(+1.06%)
Aug 05, 2002 0.6042 0.6042 0.5521 0.5521 14,099,404 -0.05(-8.38%)
Aug 02, 2002 0.5776 0.6069 0.5725 0.6026 29,065,814 +0.06(+11.12%)
Aug 01, 2002 0.5169 0.5584 0.5079 0.5423 18,799,630 +0.03(+4.92%)
Jul 31, 2002 0.5091 0.5169 0.4816 0.5169 19,547,888 +0.03(+5.18%)
Jul 30, 2002 0.5169 0.5208 0.4777 0.4914 29,379,928 -0.01(-2.26%)
Jul 29, 2002 0.5384 0.5455 0.4985 0.5028 21,990,574 -0.04(-6.62%)
Jul 26, 2002 0.5776 0.5784 0.5314 0.5384 23,407,922 -0.03(-5.17%)
Jul 25, 2002 0.5756 0.5834 0.5572 0.5678 17,423,144 -0.02(-3.65%)
Jul 24, 2002 0.5431 0.5952 0.5404 0.5893 9,782,243 +0.03(+5.61%)
Jul 23, 2002 0.5874 0.5932 0.5580 0.5580 10,655,635 -0.02(-3.98%)
Jul 22, 2002 0.6167 0.6203 0.5811 0.5811 21,565,370 -0.05(-8.40%)
Jul 19, 2002 0.6657 0.6657 0.6344 0.6344 22,856,306 -0.04(-5.81%)
Jul 17, 2002 0.6755 0.6892 0.6716 0.6735 9,003,341 -0.00(-0.69%)
Jul 12, 2002 0.6853 0.6892 0.6735 0.6782 9,853,749 -0.00(-0.17%)
Jul 11, 2002 0.6774 0.6837 0.6669 0.6794 18,977,118 -0.00(-0.40%)
Jul 10, 2002 0.6986 0.6986 0.6778 0.6821 8,050,782 -0.02(-2.41%)
Jul 09, 2002 0.6743 0.7048 0.6770 0.6990 13,196,643 +0.02(+3.66%)
Jul 08, 2002 0.6841 0.6841 0.6743 0.6743 6,072,882 -0.01(-1.43%)
Jul 05, 2002 0.6892 0.6904 0.6813 0.6841 7,371,477 -0.02(-2.67%)
Jul 04, 2002 0.6892 0.7029 0.6892 0.7029 13,795,504 +0.00(+0.00%)
Jul 03, 2002 0.6892 0.7029 0.6892 0.7029 13,795,504 +0.01(+1.36%)
Jul 02, 2002 0.7084 0.7084 0.6798 0.6935 10,674,788 -0.01(-2.10%)
Jul 01, 2002 0.7346 0.7389 0.7048 0.7084 7,577,056 -0.03(-4.08%)
Jun 28, 2002 0.7401 0.7499 0.7303 0.7385 14,492,685 -0.00(-0.16%)
Jun 27, 2002 0.7460 0.7557 0.7272 0.7397 19,025,640 +0.01(+0.80%)
Jun 26, 2002 0.6931 0.7362 0.6735 0.7338 41,641,888 +0.03(+4.05%)
Jun 25, 2002 0.6931 0.7244 0.6911 0.7052 46,929,484 +0.07(+11.31%)
Jun 21, 2002 0.6970 0.7044 0.6128 0.6336 50,046,372 -0.07(-9.61%)
Jun 20, 2002 0.7675 0.7718 0.7009 0.7009 26,344,764 -0.06(-7.87%)
Jun 19, 2002 0.7718 0.7828 0.7597 0.7608 7,337,001 -0.01(-1.87%)
Jun 18, 2002 0.7988 0.7988 0.7753 0.7753 6,961,596 -0.01(-1.79%)
Jun 17, 2002 0.7804 0.7988 0.7804 0.7894 12,461,155 +0.01(+1.87%)
Jun 14, 2002 0.7832 0.7835 0.7636 0.7749 22,846,090 -0.03(-3.46%)
Jun 12, 2002 0.8243 0.8282 0.7961 0.8027 24,283,866 -0.02(-2.61%)
Jun 11, 2002 0.8595 0.8595 0.8145 0.8243 24,091,056 -0.04(-4.10%)
Jun 10, 2002 0.8615 0.8654 0.8517 0.8595 15,732,544 +0.01(+0.69%)
Jun 07, 2002 0.8673 0.8681 0.8489 0.8536 9,408,115 -0.01(-1.58%)
Jun 06, 2002 0.8967 0.8967 0.8619 0.8673 7,518,320 -0.04(-4.03%)
Jun 05, 2002 0.9026 0.9065 0.9002 0.9038 9,973,777 -0.03(-3.07%)
May 31, 2002 0.9300 0.9323 0.9210 0.9323 10,373,443 +0.00(+0.04%)
May 28, 2002 0.9437 0.9437 0.9292 0.9320 7,717,514 -0.01(-0.54%)
May 27, 2002 0.9359 0.9398 0.9006 0.9370 13,587,371 +0.00(+0.00%)
May 24, 2002 0.9359 0.9398 0.9006 0.9370 13,587,371 +0.00(+0.34%)
May 23, 2002 0.9124 0.9359 0.9124 0.9339 13,904,040 +0.01(+0.93%)
May 22, 2002 0.9233 0.9359 0.9163 0.9253 22,234,460 -0.00(-0.21%)
May 21, 2002 0.9300 0.9300 0.9222 0.9273 11,117,869 +0.01(+0.77%)
May 20, 2002 0.9085 0.9222 0.9045 0.9202 13,268,149 +0.02(+1.82%)
May 17, 2002 0.8998 0.9053 0.8928 0.9038 18,637,466 +0.01(+0.79%)
May 16, 2002 0.8654 0.9010 0.8654 0.8967 22,701,802 +0.04(+5.09%)
May 15, 2002 0.8576 0.8634 0.8478 0.8532 14,446,717 -0.01(-0.95%)
May 14, 2002 0.8497 0.8654 0.8497 0.8615 21,902,470 +0.01(+1.01%)
May 13, 2002 0.8419 0.8615 0.8419 0.8529 23,450,058 -0.03(-3.50%)
May 10, 2002 0.8928 0.8928 0.8720 0.8838 12,873,590 -0.01(-0.92%)
May 09, 2002 0.9280 0.9288 0.8916 0.8920 9,239,566 -0.03(-3.47%)
May 08, 2002 0.9202 0.9300 0.9124 0.9241 24,442,200 +0.02(+2.16%)
May 07, 2002 0.9163 0.9182 0.9006 0.9045 12,831,453 -0.01(-0.65%)
May 06, 2002 0.9182 0.9182 0.9034 0.9104 766,133 -0.02(-2.52%)
May 03, 2002 0.9359 0.9359 0.9085 0.9339 19,014,148 +0.00(+0.42%)
May 02, 2002 0.9613 0.9613 0.9241 0.9300 18,255,676 -0.04(-4.00%)
May 01, 2002 0.9652 0.9692 0.9574 0.9688 5,790,689 +0.01(+0.57%)
Apr 30, 2002 0.9672 0.9731 0.9613 0.9633 4,596,799 -0.00(-0.04%)
Apr 29, 2002 0.9652 0.9711 0.9590 0.9637 6,847,953 +0.00(+0.04%)
Apr 26, 2002 0.9782 0.9809 0.9535 0.9633 18,405,072 -0.02(-1.60%)
Apr 25, 2002 0.9946 0.9946 0.9703 0.9789 10,358,120 -0.01(-1.50%)
Apr 24, 2002 1.000 1.004 0.9915 0.9938 16,433,556 -0.00(-0.20%)
Apr 23, 2002 1.004 1.006 0.9926 0.9958 15,410,768 -0.01(-0.86%)
Apr 22, 2002 1.000 1.004 0.9809 1.004 10,590,514 +0.00(+0.43%)
Apr 19, 2002 1.009 1.010 0.9989 1.000 8,044,398 -0.01(-0.93%)
Apr 18, 2002 1.022 1.022 1.000 1.009 9,237,012 -0.01(-0.88%)
Apr 17, 2002 1.014 1.030 1.014 1.018 32,647,486 +0.01(+1.17%)
Apr 16, 2002 0.9966 1.010 0.9966 1.007 21,758,182 +0.01(+1.22%)
Apr 15, 2002 0.9970 1.002 0.9852 0.9946 7,232,297 +0.01(+0.75%)
Apr 12, 2002 1.002 1.002 0.9813 0.9872 7,538,750 -0.02(-1.68%)
Apr 11, 2002 1.024 1.025 1.004 1.004 8,182,302 -0.02(-2.32%)
Apr 10, 2002 1.016 1.028 1.010 1.028 13,851,687 +0.01(+1.35%)
Apr 09, 2002 1.044 1.044 1.005 1.014 10,782,047 -0.03(-2.81%)
Apr 08, 2002 1.042 1.048 1.038 1.044 5,309,302 +0.01(+0.91%)
Apr 05, 2002 1.047 1.047 1.029 1.034 8,405,757 -0.02(-1.64%)
Apr 04, 2002 1.044 1.059 1.038 1.051 11,728,221 +0.02(+1.51%)
Apr 03, 2002 1.047 1.047 1.026 1.036 15,051,962 -0.02(-2.22%)
Apr 02, 2002 1.069 1.069 1.053 1.059 15,503,981 -0.01(-0.91%)
Apr 01, 2002 1.053 1.074 1.053 1.069 7,564,288 +0.03(+3.14%)
Mar 29, 2002 1.039 1.049 1.032 1.036 10,000,591 +0.00(+0.00%)
Mar 28, 2002 1.039 1.049 1.032 1.036 9,745,214 -0.00(-0.26%)
Mar 27, 2002 1.022 1.047 1.014 1.039 9,331,502 +0.02(+2.27%)
Mar 26, 2002 0.9923 1.016 0.9923 1.016 10,451,333 +0.03(+3.02%)
Mar 25, 2002 0.9985 1.002 0.9789 0.9864 15,260,095 -0.00(-0.04%)
Mar 22, 2002 1.004 1.008 0.9789 0.9868 6,436,795 -0.02(-1.75%)
Mar 21, 2002 1.018 1.018 0.9950 1.004 9,280,426 -0.00(-0.39%)
Mar 20, 2002 1.038 1.038 1.007 1.008 8,639,428 -0.05(-4.52%)
Mar 19, 2002 1.057 1.064 1.049 1.056 8,101,858 -0.01(-0.48%)
Mar 18, 2002 1.063 1.071 1.049 1.061 9,041,648 +0.00(+0.07%)
Mar 15, 2002 1.024 1.061 1.024 1.060 25,093,414 +0.04(+3.52%)
Mar 14, 2002 0.9985 1.024 0.9985 1.024 24,151,070 +0.02(+2.27%)
Mar 13, 2002 0.9985 1.004 0.9954 1.002 1,552,441,088 +0.00(+0.31%)
Mar 12, 2002 0.9966 1.002 0.9848 0.9985 34,438,960 +0.01(+1.07%)
Mar 11, 2002 0.9946 0.9962 0.9789 0.9879 16,010,906 +0.01(+1.33%)
Mar 08, 2002 0.9887 0.9887 0.9723 0.9750 10,377,273 -0.01(-0.99%)
Mar 07, 2002 0.9848 0.9973 0.9786 0.9848 15,016,210 +0.00(+0.36%)
Mar 06, 2002 0.9715 0.9876 0.9715 0.9813 23,467,934 -0.03(-2.49%)
Mar 05, 2002 1.032 1.032 0.9970 1.006 18,022,006 -0.02(-1.61%)
Mar 04, 2002 1.010 1.034 0.9887 1.023 14,433,948 +0.02(+1.83%)
Mar 01, 2002 0.9731 1.009 0.9715 1.004 14,187,509 +0.05(+4.69%)
Feb 28, 2002 0.9594 0.9727 0.9398 0.9594 10,447,502 +0.01(+1.28%)
Feb 27, 2002 0.9202 0.9515 0.9202 0.9472 21,889,700 +0.04(+4.04%)
Feb 26, 2002 0.8948 0.9179 0.8928 0.9104 27,553,978 +0.01(+0.74%)
Feb 25, 2002 0.8830 0.9065 0.8791 0.9038 9,489,836 +0.03(+3.64%)
Feb 22, 2002 0.8466 0.8826 0.8462 0.8720 24,700,132 +0.03(+3.15%)
Feb 21, 2002 0.8399 0.8556 0.8321 0.8454 7,280,818 +0.02(+2.18%)
Feb 20, 2002 0.8184 0.8282 0.8106 0.8274 12,969,357 +0.00(+0.00%)
Feb 19, 2002 0.8204 0.8372 0.8164 0.8274 8,778,609 -0.00(-0.47%)
Feb 18, 2002 0.8305 0.8341 0.8145 0.8313 11,614,578 +0.00(+0.00%)
Feb 15, 2002 0.8305 0.8341 0.8145 0.8313 11,614,578 +0.00(+0.14%)
Feb 14, 2002 0.8223 0.8341 0.8184 0.8301 16,159,025 +0.01(+1.05%)
Feb 13, 2002 0.8133 0.8282 0.8086 0.8215 21,392,990 +0.01(+1.45%)
Feb 12, 2002 0.7910 0.8204 0.7890 0.8098 13,637,170 +0.03(+3.40%)
Feb 11, 2002 0.7851 0.7890 0.7773 0.7832 7,780,082 -0.01(-1.14%)
Feb 08, 2002 0.7961 0.7961 0.7734 0.7922 12,484,139 -0.00(-0.44%)
Feb 07, 2002 0.7949 0.7969 0.7863 0.7957 7,382,969 -0.01(-0.68%)
Feb 06, 2002 0.8008 0.8125 0.7996 0.8012 3,483,352 +0.01(+1.04%)
Feb 05, 2002 0.7973 0.8027 0.7910 0.7929 7,154,406 -0.00(-0.49%)
Feb 04, 2002 0.8133 0.8133 0.7890 0.7969 7,135,253 -0.02(-1.93%)
Feb 01, 2002 0.8086 0.8176 0.8004 0.8125 6,118,850 -0.01(-0.95%)
Jan 31, 2002 0.8027 0.8262 0.7933 0.8204 8,756,902 +0.03(+3.20%)
Jan 30, 2002 0.7871 0.7953 0.7785 0.7949 9,151,460 +0.00(+0.50%)
Jan 29, 2002 0.8153 0.8153 0.7832 0.7910 6,254,200 -0.02(-2.98%)
Jan 28, 2002 0.8023 0.8184 0.8012 0.8153 13,118,753 +0.01(+0.77%)
Jan 25, 2002 0.8066 0.8106 0.8008 0.8090 33,665,168 +0.01(+0.83%)
Jan 24, 2002 0.8016 0.8027 0.7879 0.8023 9,035,263 -0.01(-0.77%)
Jan 23, 2002 0.8066 0.8106 0.8008 0.8086 10,119,342 +0.01(+0.98%)
Jan 22, 2002 0.8282 0.8282 0.7996 0.8008 6,933,505 -0.03(-3.76%)
Jan 21, 2002 0.8243 0.8321 0.8223 0.8321 4,203,517 +0.00(+0.00%)
Jan 18, 2002 0.8243 0.8321 0.8223 0.8321 4,203,517 +0.00(+0.19%)
Jan 17, 2002 0.8204 0.8341 0.8176 0.8305 7,413,615 +0.02(+2.86%)
Jan 16, 2002 0.8141 0.8215 0.8047 0.8074 9,889,502 -0.01(-1.15%)
Jan 15, 2002 0.8223 0.8223 0.8106 0.8168 6,634,713 +0.01(+1.81%)
Jan 14, 2002 0.8145 0.8149 0.7969 0.8023 12,767,609 -0.04(-4.96%)
Jan 11, 2002 0.8576 0.8576 0.8419 0.8442 7,580,887 -0.01(-0.65%)
Jan 10, 2002 0.8634 0.8634 0.8458 0.8497 14,790,200 -0.06(-6.87%)
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.