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 (%)
Aug 31, 2021 4.466 4.486 4.335 4.377 75,076,296 -0.08(-1.72%)
Aug 30, 2021 4.518 4.546 4.442 4.454 72,875,032 -0.07(-1.61%)
Aug 27, 2021 4.381 4.530 4.381 4.526 76,010,872 +0.18(+4.09%)
Aug 26, 2021 4.401 4.425 4.337 4.349 44,615,056 -0.05(-1.10%)
Aug 25, 2021 4.349 4.413 4.310 4.397 36,498,704 +0.04(+0.83%)
Aug 24, 2021 4.260 4.365 4.248 4.361 35,897,804 +0.15(+3.65%)
Aug 23, 2021 4.135 4.223 4.123 4.207 73,634,208 +0.13(+3.17%)
Aug 20, 2021 3.965 4.086 3.941 4.078 68,520,336 +0.00(+0.10%)
Aug 19, 2021 4.046 4.109 4.001 4.074 52,188,720 -0.06(-1.46%)
Aug 18, 2021 4.232 4.264 4.135 4.135 50,296,136 -0.13(-3.03%)
Aug 17, 2021 4.240 4.385 4.181 4.264 66,843,156 +0.01(+0.22%)
Aug 16, 2021 4.285 4.298 4.213 4.255 61,632,596 -0.07(-1.68%)
Aug 13, 2021 4.281 4.381 4.262 4.327 48,851,036 +0.03(+0.71%)
Aug 12, 2021 4.289 4.346 4.247 4.297 58,935,304 -0.01(-0.18%)
Aug 11, 2021 4.216 4.329 4.197 4.304 54,073,832 +0.06(+1.35%)
Aug 10, 2021 4.239 4.327 4.216 4.247 82,227,952 +0.03(+0.72%)
Aug 09, 2021 4.197 4.224 4.094 4.216 71,123,696 -0.05(-1.16%)
Aug 06, 2021 4.285 4.293 4.201 4.266 95,614,688 -0.03(-0.80%)
Aug 05, 2021 4.308 4.461 4.243 4.300 200,525,952 +0.36(+9.21%)
Aug 04, 2021 4.026 4.033 3.860 3.938 85,445,072 -0.14(-3.46%)
Aug 03, 2021 3.930 4.091 3.873 4.079 77,985,088 +0.02(+0.47%)
Aug 02, 2021 4.125 4.203 4.045 4.060 57,330,256 -0.01(-0.28%)
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%)
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.