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 -0.11 (-0.73%)
Official Closing 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 (%)
Sep 28, 2018 4.245 4.396 4.222 4.241 85,294,760 -0.06(-1.31%)
Sep 27, 2018 4.146 4.326 4.143 4.297 95,170,512 +0.20(+4.98%)
Sep 26, 2018 4.051 4.125 4.020 4.094 53,540,512 +0.08(+1.92%)
Sep 25, 2018 3.907 4.030 3.900 4.016 45,583,576 +0.01(+0.35%)
Sep 24, 2018 4.069 4.122 3.990 4.002 57,559,708 -0.04(-0.96%)
Sep 21, 2018 4.013 4.085 3.978 4.041 64,089,884 +0.05(+1.23%)
Sep 20, 2018 4.023 4.030 3.918 3.992 38,499,756 +0.04(+0.98%)
Sep 19, 2018 3.939 4.016 3.932 3.953 52,666,104 +0.01(+0.27%)
Sep 18, 2018 3.858 3.974 3.855 3.943 75,420,864 +0.11(+2.75%)
Sep 17, 2018 3.732 3.851 3.728 3.837 80,190,072 +0.12(+3.12%)
Sep 14, 2018 3.711 3.749 3.647 3.721 44,255,580 +0.05(+1.44%)
Sep 13, 2018 3.735 3.760 3.654 3.668 54,922,744 -0.11(-2.79%)
Sep 12, 2018 3.742 3.809 3.700 3.774 54,625,020 +0.11(+2.87%)
Sep 11, 2018 3.675 3.732 3.623 3.668 74,435,984 -0.15(-4.04%)
Sep 10, 2018 3.827 3.893 3.784 3.823 69,146,976 -0.06(-1.45%)
Sep 07, 2018 3.802 3.916 3.770 3.879 68,616,816 +0.14(+3.86%)
Sep 06, 2018 3.739 3.756 3.651 3.735 54,150,656 +0.02(+0.66%)
Sep 05, 2018 3.612 3.742 3.582 3.711 56,929,956 +0.06(+1.54%)
Sep 04, 2018 3.665 3.711 3.626 3.654 49,668,396 -0.17(-4.32%)
Aug 31, 2018 3.820 3.820 3.820 0 +0.13(+3.52%)
Aug 30, 2018 3.795 3.798 3.615 3.690 69,213,896 -0.09(-2.33%)
Aug 29, 2018 3.683 3.820 3.672 3.777 105,066,656 +0.14(+3.86%)
Aug 28, 2018 3.697 3.709 3.614 3.637 44,483,664 -0.05(-1.43%)
Aug 27, 2018 3.654 3.707 3.637 3.690 74,676,664 +0.07(+1.84%)
Aug 24, 2018 3.683 3.683 3.570 3.623 53,603,416 +0.03(+0.88%)
Aug 23, 2018 3.690 3.697 3.584 3.591 60,729,644 -0.10(-2.76%)
Aug 22, 2018 3.588 3.707 3.581 3.693 101,512,040 +0.09(+2.44%)
Aug 21, 2018 3.693 3.749 3.595 3.605 82,405,080 -0.13(-3.57%)
Aug 20, 2018 3.735 3.749 3.672 3.739 62,442,716 -0.02(-0.65%)
Aug 17, 2018 3.777 3.788 3.735 3.763 64,920,880 -0.08(-2.01%)
Aug 16, 2018 3.911 3.920 3.788 3.841 54,340,256 -0.05(-1.18%)
Aug 15, 2018 3.967 3.981 3.844 3.886 56,481,960 -0.17(-4.24%)
Aug 14, 2018 4.115 4.129 3.988 4.059 32,599,312 +0.03(+0.65%)
Aug 13, 2018 3.969 4.078 3.927 4.032 59,997,752 -0.01(-0.35%)
Aug 10, 2018 4.060 4.113 4.001 4.046 62,501,920 -0.15(-3.51%)
Aug 09, 2018 4.239 4.246 4.127 4.194 44,746,412 -0.06(-1.32%)
Aug 08, 2018 4.341 4.397 4.239 4.250 45,254,904 -0.09(-2.10%)
Aug 07, 2018 4.453 4.464 4.285 4.341 63,691,844 -0.04(-0.96%)
Aug 06, 2018 4.404 4.460 4.369 4.383 34,230,392 -0.01(-0.24%)
Aug 03, 2018 4.373 4.506 4.355 4.394 84,656,888 +0.21(+5.12%)
Aug 02, 2018 4.134 4.246 4.085 4.180 59,231,580 +0.07(+1.71%)
Aug 01, 2018 4.088 4.144 4.067 4.110 30,612,584 -0.00(-0.09%)
Jul 31, 2018 4.099 4.120 4.015 4.113 53,734,232 -0.05(-1.10%)
Jul 30, 2018 4.218 4.234 4.099 4.159 50,046,092 -0.02(-0.42%)
Jul 27, 2018 4.110 4.201 4.099 4.176 60,950,488 +0.11(+2.76%)
Jul 26, 2018 4.148 4.162 4.053 4.064 48,519,088 -0.13(-3.01%)
Jul 25, 2018 4.152 4.208 4.117 4.190 45,317,872 +0.09(+2.31%)
Jul 24, 2018 4.057 4.169 4.046 4.096 48,497,052 +0.11(+2.64%)
Jul 23, 2018 3.976 4.015 3.917 3.990 34,881,796 +0.01(+0.35%)
Jul 20, 2018 3.966 4.025 3.934 3.976 106,613,512 +0.20(+5.29%)
Jul 19, 2018 3.724 3.799 3.673 3.776 62,143,704 +0.01(+0.37%)
Jul 18, 2018 3.847 3.850 3.740 3.762 47,486,256 -0.08(-2.10%)
Jul 17, 2018 3.703 3.847 3.682 3.843 42,541,200 +0.12(+3.30%)
Jul 16, 2018 3.692 3.729 3.636 3.720 35,821,540 -0.03(-0.75%)
Jul 13, 2018 3.738 3.769 3.689 3.748 32,308,588 +0.02(+0.56%)
Jul 12, 2018 3.685 3.738 3.657 3.727 38,185,560 +0.10(+2.71%)
Jul 11, 2018 3.717 3.801 3.601 3.629 60,586,196 -0.11(-3.00%)
Jul 10, 2018 3.766 3.783 3.696 3.741 39,264,972 -0.01(-0.19%)
Jul 09, 2018 3.657 3.783 3.657 3.748 51,354,224 +0.09(+2.59%)
Jul 06, 2018 3.563 3.682 3.542 3.654 37,299,024 +0.06(+1.56%)
Jul 05, 2018 3.706 3.727 3.531 3.598 60,659,696 +0.01(+0.39%)
Jul 03, 2018 3.584 3.584 3.584 0 +0.05(+1.49%)
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.