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: 4:10 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 (%)
Sep 28, 2007 11.83 11.88 11.54 11.63 31,258,666 -0.22(-1.83%)
Sep 27, 2007 11.72 11.85 11.62 11.84 31,335,290 +0.23(+1.95%)
Sep 26, 2007 11.59 11.67 11.34 11.62 32,091,898 +0.17(+1.47%)
Sep 25, 2007 11.31 11.46 11.25 11.45 22,737,004 -0.06(-0.51%)
Sep 24, 2007 11.37 11.52 11.30 11.51 31,027,328 +0.25(+2.23%)
Sep 21, 2007 11.10 11.32 11.08 11.26 32,844,298 +0.38(+3.50%)
Sep 20, 2007 10.95 11.11 10.81 10.88 23,836,352 -0.07(-0.66%)
Sep 19, 2007 11.13 11.17 10.89 10.95 36,743,700 +0.08(+0.71%)
Sep 18, 2007 10.39 10.95 10.31 10.87 47,223,380 +0.65(+6.31%)
Sep 17, 2007 10.22 10.30 10.07 10.23 23,948,684 -0.11(-1.04%)
Sep 14, 2007 10.44 10.58 10.23 10.34 26,140,772 -0.18(-1.74%)
Sep 13, 2007 10.42 10.58 10.37 10.52 27,941,322 +0.22(+2.17%)
Sep 12, 2007 10.29 10.49 10.25 10.30 33,466,018 +0.08(+0.80%)
Sep 11, 2007 10.03 10.28 9.934 10.21 26,212,260 +0.39(+3.98%)
Sep 10, 2007 9.878 9.940 9.616 9.823 33,992,288 -0.06(-0.56%)
Sep 07, 2007 9.903 9.974 9.684 9.878 30,114,124 -0.18(-1.82%)
Sep 06, 2007 10.01 10.12 9.960 10.06 34,289,544 +0.25(+2.59%)
Sep 05, 2007 9.786 9.857 9.626 9.807 35,108,980 -0.13(-1.30%)
Sep 04, 2007 9.607 9.994 9.606 9.937 36,575,580 +0.41(+4.33%)
Aug 31, 2007 9.407 9.695 9.365 9.524 53,430,828 +0.39(+4.30%)
Aug 30, 2007 8.956 9.288 8.780 9.131 40,617,248 +0.06(+0.68%)
Aug 29, 2007 8.874 9.074 8.829 9.070 55,376,828 +0.32(+3.72%)
Aug 28, 2007 9.028 9.086 8.711 8.745 43,401,512 -0.44(-4.83%)
Aug 27, 2007 9.131 9.274 9.005 9.188 23,896,810 +0.06(+0.64%)
Aug 24, 2007 8.786 9.190 8.786 9.130 39,904,140 +0.29(+3.33%)
Aug 23, 2007 9.025 9.091 8.663 8.835 54,867,116 +0.03(+0.37%)
Aug 22, 2007 8.538 8.852 8.517 8.803 51,621,840 +0.50(+6.05%)
Aug 21, 2007 8.166 8.378 8.095 8.301 33,557,896 +0.03(+0.34%)
Aug 20, 2007 8.420 8.437 8.062 8.273 45,626,064 -0.06(-0.67%)
Aug 17, 2007 8.601 8.686 8.127 8.329 86,923,792 +0.08(+0.97%)
Aug 16, 2007 8.012 8.249 7.508 8.249 121,411,432 -0.28(-3.34%)
Aug 15, 2007 8.834 9.191 8.521 8.534 65,356,200 -0.47(-5.27%)
Aug 14, 2007 9.384 9.424 8.971 9.008 49,885,616 -0.26(-2.76%)
Aug 13, 2007 9.425 9.522 9.182 9.264 32,443,022 -0.02(-0.25%)
Aug 10, 2007 9.108 9.472 9.066 9.287 55,221,224 -0.25(-2.60%)
Aug 09, 2007 9.478 9.747 9.416 9.535 46,041,424 -0.38(-3.84%)
Aug 08, 2007 9.739 10.10 9.739 9.915 43,490,844 +0.28(+2.93%)
Aug 07, 2007 9.499 9.749 9.401 9.633 39,809,904 +0.01(+0.06%)
Aug 06, 2007 9.425 9.633 9.123 9.627 50,926,576 +0.14(+1.43%)
Aug 03, 2007 9.606 10.03 9.481 9.492 39,244,368 -0.55(-5.48%)
Aug 02, 2007 10.09 10.09 9.824 10.04 32,914,828 +0.22(+2.21%)
Aug 01, 2007 9.895 10.08 9.606 9.824 56,430,704 -0.17(-1.71%)
Jul 31, 2007 10.34 10.51 9.960 9.995 43,404,044 -0.15(-1.46%)
Jul 30, 2007 9.820 10.26 9.764 10.14 46,980,508 +0.36(+3.65%)
Jul 27, 2007 9.964 10.14 9.607 9.786 59,296,240 -0.15(-1.47%)
Jul 26, 2007 10.18 10.27 9.533 9.932 67,881,968 -0.68(-6.43%)
Jul 25, 2007 10.38 10.64 9.961 10.61 54,358,112 +0.24(+2.30%)
Jul 24, 2007 10.91 10.92 10.24 10.38 46,164,348 -0.65(-5.87%)
Jul 23, 2007 10.88 11.03 10.74 11.02 21,698,846 +0.26(+2.43%)
Jul 20, 2007 10.82 10.85 10.62 10.76 22,679,598 -0.06(-0.53%)
Jul 19, 2007 10.86 10.92 10.78 10.82 25,546,920 +0.11(+1.07%)
Jul 18, 2007 10.64 10.74 10.59 10.70 25,834,568 +0.04(+0.38%)
Jul 17, 2007 10.60 10.73 10.56 10.66 30,948,948 +0.10(+0.98%)
Jul 16, 2007 10.68 10.68 10.44 10.56 31,707,348 -0.08(-0.77%)
Jul 13, 2007 10.53 10.76 10.50 10.64 37,880,964 +0.12(+1.11%)
Jul 12, 2007 10.26 10.55 10.19 10.52 35,991,528 +0.39(+3.88%)
Jul 11, 2007 9.984 10.21 9.940 10.13 26,478,416 +0.14(+1.43%)
Jul 10, 2007 10.24 10.18 9.957 9.989 33,324,142 -0.32(-3.08%)
Jul 09, 2007 10.16 10.38 10.19 10.31 20,211,046 +0.18(+1.76%)
Jul 06, 2007 10.13 10.24 10.06 10.13 31,573,590 +0.11(+1.09%)
Jul 05, 2007 9.910 10.04 9.867 10.02 45,582,560 +0.10(+1.06%)
Jul 03, 2007 9.818 9.918 9.726 9.914 20,424,202 +0.23(+2.34%)
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.