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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 30, 2005 2.786 2.791 2.734 2.753 29,317,010 -0.04(-1.39%)
Sep 29, 2005 2.848 2.858 2.777 2.792 35,372,032 -0.03(-1.19%)
Sep 28, 2005 2.788 2.840 2.779 2.826 24,864,022 +0.08(+2.98%)
Sep 27, 2005 2.711 2.750 2.689 2.744 16,257,945 +0.01(+0.38%)
Sep 26, 2005 2.665 2.741 2.633 2.734 33,646,664 +0.01(+0.23%)
Sep 23, 2005 2.728 2.771 2.722 2.728 20,455,176 -0.02(-0.85%)
Sep 22, 2005 2.838 2.838 2.717 2.751 29,106,694 -0.07(-2.51%)
Sep 21, 2005 2.734 2.829 2.733 2.822 29,914,204 +0.13(+4.78%)
Sep 20, 2005 2.698 2.712 2.677 2.693 21,867,670 -0.00(-0.10%)
Sep 19, 2005 2.654 2.705 2.651 2.696 18,270,228 +0.05(+1.94%)
Sep 16, 2005 2.612 2.653 2.607 2.645 14,945,417 +0.03(+1.33%)
Sep 15, 2005 2.595 2.614 2.584 2.610 19,393,210 +0.05(+2.06%)
Sep 14, 2005 2.534 2.561 2.517 2.557 15,412,786 +0.04(+1.53%)
Sep 13, 2005 2.559 2.567 2.515 2.519 14,071,697 -0.04(-1.58%)
Sep 12, 2005 2.615 2.615 2.543 2.559 20,270,826 +0.00(+0.09%)
Sep 09, 2005 2.474 2.569 2.468 2.557 16,412,436 +0.10(+3.99%)
Sep 08, 2005 2.449 2.470 2.431 2.459 15,593,242 +0.03(+1.43%)
Sep 07, 2005 2.472 2.478 2.414 2.424 14,788,329 -0.04(-1.47%)
Sep 06, 2005 2.446 2.468 2.412 2.460 17,473,104 +0.05(+2.19%)
Sep 02, 2005 2.394 2.413 2.382 2.407 15,955,453 +0.01(+0.24%)
Sep 01, 2005 2.400 2.438 2.395 2.402 21,605,424 -0.01(-0.32%)
Aug 31, 2005 2.357 2.409 2.351 2.409 24,729,006 +0.09(+3.99%)
Aug 30, 2005 2.291 2.317 2.283 2.317 19,197,176 +0.05(+2.16%)
Aug 29, 2005 2.255 2.279 2.236 2.268 18,211,806 +0.05(+2.44%)
Aug 26, 2005 2.268 2.271 2.203 2.214 18,431,210 -0.05(-2.39%)
Aug 25, 2005 2.245 2.271 2.233 2.268 37,102,596 +0.04(+1.73%)
Aug 24, 2005 2.190 2.233 2.186 2.230 17,140,752 +0.03(+1.44%)
Aug 23, 2005 2.254 2.255 2.193 2.198 20,921,248 -0.06(-2.48%)
Aug 22, 2005 2.201 2.268 2.201 2.254 26,764,656 +0.08(+3.50%)
Aug 19, 2005 2.199 2.215 2.123 2.178 48,332,432 -0.01(-0.60%)
Aug 18, 2005 2.238 2.252 2.178 2.191 26,780,236 -0.02(-1.06%)
Aug 17, 2005 2.268 2.272 2.208 2.215 33,023,504 -0.04(-1.58%)
Aug 16, 2005 2.313 2.333 2.247 2.250 25,983,112 -0.07(-3.15%)
Aug 15, 2005 2.312 2.342 2.260 2.323 26,698,446 +0.02(+1.07%)
Aug 12, 2005 2.230 2.301 2.211 2.298 33,885,540 +0.02(+0.73%)
Aug 11, 2005 2.311 2.323 2.245 2.282 27,935,674 -0.03(-1.17%)
Aug 10, 2005 2.301 2.317 2.292 2.309 31,065,748 +0.04(+1.63%)
Aug 09, 2005 2.234 2.272 2.210 2.272 30,516,590 +0.06(+2.84%)
Aug 08, 2005 2.207 2.238 2.199 2.209 18,855,736 +0.03(+1.22%)
Aug 05, 2005 2.196 2.207 2.166 2.183 16,794,120 +0.01(+0.48%)
Aug 04, 2005 2.186 2.195 2.158 2.172 23,065,952 -0.02(-1.09%)
Aug 03, 2005 2.180 2.215 2.178 2.196 23,704,688 +0.04(+2.06%)
Aug 02, 2005 2.117 2.155 2.112 2.152 24,091,566 +0.07(+3.12%)
Aug 01, 2005 2.025 2.095 2.023 2.087 22,817,986 +0.06(+3.06%)
Jul 29, 2005 2.050 2.050 2.013 2.025 17,734,052 -0.01(-0.30%)
Jul 28, 2005 1.982 2.045 1.982 2.031 27,750,026 +0.06(+3.15%)
Jul 27, 2005 1.933 1.978 1.914 1.969 18,932,334 +0.04(+1.95%)
Jul 26, 2005 1.908 1.938 1.901 1.931 26,712,726 +0.02(+1.21%)
Jul 25, 2005 1.945 1.955 1.904 1.908 44,825,868 -0.09(-4.47%)
Jul 22, 2005 1.976 1.998 1.960 1.997 23,642,372 +0.02(+1.21%)
Jul 21, 2005 1.971 1.988 1.952 1.973 19,790,474 +0.01(+0.35%)
Jul 20, 2005 1.939 1.970 1.918 1.966 29,855,782 +0.02(+1.27%)
Jul 19, 2005 1.949 1.956 1.928 1.942 26,995,744 -0.02(-1.02%)
Jul 18, 2005 1.965 1.983 1.953 1.962 19,206,264 -0.00(-0.14%)
Jul 15, 2005 2.003 2.003 1.955 1.965 18,725,912 -0.04(-2.09%)
Jul 14, 2005 2.051 2.066 1.991 2.007 22,669,986 -0.04(-1.90%)
Jul 13, 2005 2.057 2.064 2.041 2.045 11,279,168 -0.01(-0.52%)
Jul 12, 2005 2.047 2.061 2.037 2.056 25,467,708 +0.02(+0.93%)
Jul 11, 2005 2.041 2.058 2.031 2.037 14,842,856 +0.00(+0.00%)
Jul 08, 2005 2.032 2.071 2.027 2.037 24,673,180 +0.03(+1.73%)
Jul 07, 2005 2.002 2.008 1.976 2.003 23,851,390 -0.01(-0.44%)
Jul 06, 2005 2.034 2.047 2.006 2.012 19,241,316 -0.02(-1.17%)
Jul 05, 2005 2.003 2.071 1.989 2.035 23,968,232 +0.03(+1.34%)
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.