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 30, 2015 1.495 1.523 1.439 1.523 170,998,928 +0.16(+11.83%)
Sep 29, 2015 1.320 1.386 1.306 1.362 112,493,576 +0.06(+4.57%)
Sep 28, 2015 1.386 1.393 1.302 1.302 81,896,704 -0.13(-8.82%)
Sep 25, 2015 1.477 1.491 1.400 1.428 104,003,288 -0.02(-1.45%)
Sep 24, 2015 1.341 1.474 1.320 1.449 145,615,456 +0.04(+2.48%)
Sep 23, 2015 1.446 1.467 1.362 1.414 146,949,968 -0.02(-1.46%)
Sep 22, 2015 1.446 1.474 1.407 1.435 102,421,816 -0.08(-5.53%)
Sep 21, 2015 1.572 1.586 1.512 1.519 82,527,376 -0.04(-2.69%)
Sep 18, 2015 1.652 1.663 1.554 1.561 105,274,448 -0.13(-7.66%)
Sep 17, 2015 1.687 1.743 1.649 1.691 101,839,640 -0.04(-2.03%)
Sep 16, 2015 1.628 1.740 1.621 1.726 113,815,040 +0.14(+8.59%)
Sep 15, 2015 1.582 1.642 1.572 1.589 95,964,120 -0.04(-2.16%)
Sep 14, 2015 1.596 1.635 1.533 1.624 124,192,216 +0.03(+1.75%)
Sep 11, 2015 1.673 1.677 1.582 1.596 135,888,992 -0.10(-5.98%)
Sep 10, 2015 1.698 1.743 1.666 1.698 152,923,232 -0.08(-4.71%)
Sep 09, 2015 1.894 1.931 1.778 1.782 98,180,248 -0.07(-3.78%)
Sep 08, 2015 1.866 1.890 1.824 1.852 71,555,992 +0.05(+2.52%)
Sep 04, 2015 1.883 1.806 1.806 1.806 69,317,496 -0.12(-6.18%)
Sep 03, 2015 1.915 1.995 1.862 1.925 102,085,352 +0.00(+0.18%)
Sep 02, 2015 1.922 1.939 1.792 1.922 106,892,576 +0.02(+1.29%)
Sep 01, 2015 1.953 2.009 1.873 1.897 91,585,024 -0.15(-7.51%)
Aug 31, 2015 1.908 2.083 1.869 2.051 118,392,392 +0.03(+1.38%)
Aug 28, 2015 1.988 2.134 1.978 2.023 131,733,632 +0.02(+0.87%)
Aug 27, 2015 1.855 2.086 1.841 2.006 127,930,712 +0.23(+12.80%)
Aug 26, 2015 1.757 1.784 1.701 1.778 110,633,728 +0.03(+2.01%)
Aug 25, 2015 1.820 1.852 1.733 1.743 83,993,328 +0.03(+1.63%)
Aug 24, 2015 1.670 1.819 1.638 1.715 105,455,288 -0.13(-7.02%)
Aug 21, 2015 1.911 1.918 1.841 1.845 94,980,504 -0.12(-6.23%)
Aug 20, 2015 1.950 2.016 1.932 1.967 68,501,032 -0.01(-0.35%)
Aug 19, 2015 2.006 2.055 1.918 1.974 86,336,488 -0.07(-3.26%)
Aug 18, 2015 2.044 2.086 1.974 2.041 86,433,968 -0.03(-1.52%)
Aug 17, 2015 2.083 2.118 2.055 2.072 62,462,136 -0.02(-1.17%)
Aug 14, 2015 2.135 2.170 2.097 2.097 63,001,124 -0.02(-1.16%)
Aug 13, 2015 2.219 2.226 2.118 2.121 74,454,744 -0.12(-5.16%)
Aug 12, 2015 2.209 2.251 2.177 2.237 93,371,672 +0.05(+2.24%)
Aug 11, 2015 2.167 2.198 2.104 2.188 99,616,504 -0.07(-3.10%)
Aug 10, 2015 2.135 2.265 2.092 2.258 96,195,072 +0.14(+6.61%)
Aug 07, 2015 2.258 2.282 2.114 2.118 98,375,304 -0.15(-6.78%)
Aug 06, 2015 2.170 2.286 2.139 2.272 110,080,384 +0.06(+2.69%)
Aug 05, 2015 2.293 2.342 2.198 2.212 85,744,504 -0.05(-2.02%)
Aug 04, 2015 2.237 2.324 2.227 2.258 80,975,248 +0.04(+1.57%)
Aug 03, 2015 2.317 2.328 2.198 2.223 121,485,712 -0.16(-6.62%)
Jul 31, 2015 2.408 2.450 2.342 2.380 70,961,624 -0.02(-0.73%)
Jul 30, 2015 2.517 2.517 2.338 2.398 76,433,168 -0.08(-3.11%)
Jul 29, 2015 2.310 2.499 2.286 2.475 107,066,200 +0.17(+7.28%)
Jul 28, 2015 2.219 2.340 2.204 2.307 154,569,152 +0.12(+5.44%)
Jul 27, 2015 2.275 2.317 2.170 2.188 110,180,192 -0.14(-6.01%)
Jul 24, 2015 2.373 2.373 2.268 2.328 76,686,016 -0.09(-3.76%)
Jul 23, 2015 2.419 2.506 2.377 2.419 100,287,400 -0.05(-2.12%)
Jul 22, 2015 2.569 2.587 2.464 2.471 86,411,912 -0.15(-5.61%)
Jul 21, 2015 2.583 2.730 2.580 2.618 77,912,832 -0.00(-0.13%)
Jul 20, 2015 2.748 2.751 2.594 2.622 99,854,080 -0.16(-5.79%)
Jul 17, 2015 2.937 2.937 2.765 2.783 123,564,552 -0.16(-5.47%)
Jul 16, 2015 2.972 3.000 2.930 2.944 45,120,964 -0.00(-0.12%)
Jul 15, 2015 2.979 3.017 2.930 2.947 54,713,592 -0.07(-2.32%)
Jul 14, 2015 2.926 3.046 2.919 3.017 43,896,168 +0.04(+1.29%)
Jul 13, 2015 2.912 2.979 2.879 2.979 50,244,548 +0.05(+1.55%)
Jul 10, 2015 2.933 2.968 2.898 2.933 52,523,476 +0.04(+1.21%)
Jul 09, 2015 2.888 2.968 2.856 2.898 62,084,248 +0.08(+2.98%)
Jul 08, 2015 2.835 2.912 2.776 2.814 67,981,280 -0.09(-3.02%)
Jul 07, 2015 2.804 2.923 2.664 2.902 150,227,856 +0.03(+1.10%)
Jul 06, 2015 2.856 2.926 2.814 2.870 144,989,696 -0.22(-7.13%)
Jul 02, 2015 3.059 3.091 3.091 3.091 70,625,856 +0.06(+2.08%)
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.