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 )

15.02 -0.21 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2002 0.6172 0.6360 0.6156 0.6250 9,282,205 +0.02(+2.77%)
Aug 29, 2002 0.5851 0.6117 0.5784 0.6082 9,160,994 +0.01(+2.24%)
Aug 28, 2002 0.5996 0.6035 0.5898 0.5949 7,956,540 -0.01(-1.11%)
Aug 27, 2002 0.6074 0.6149 0.5957 0.6015 10,346,310 +0.01(+1.79%)
Aug 26, 2002 0.5725 0.5960 0.5725 0.5910 35,980,508 +0.02(+4.36%)
Aug 23, 2002 0.5643 0.5784 0.5623 0.5663 9,163,546 -0.00(-0.28%)
Aug 22, 2002 0.5525 0.5733 0.5525 0.5678 10,133,234 +0.01(+0.98%)
Aug 21, 2002 0.5616 0.5741 0.5545 0.5623 13,913,739 +0.02(+3.24%)
Aug 20, 2002 0.5623 0.5682 0.5392 0.5447 5,557,840 -0.01(-2.32%)
Aug 16, 2002 0.5549 0.5663 0.5369 0.5576 17,592,172 +0.00(+0.21%)
Aug 15, 2002 0.5467 0.5604 0.5377 0.5565 14,029,846 +0.01(+1.94%)
Aug 14, 2002 0.5663 0.5698 0.5314 0.5459 15,780,387 -0.01(-1.69%)
Aug 13, 2002 0.5761 0.5898 0.5518 0.5553 26,685,542 -0.05(-7.93%)
Aug 12, 2002 0.6415 0.6415 0.6015 0.6031 19,434,578 +0.03(+4.55%)
Aug 07, 2002 0.5721 0.5796 0.5545 0.5768 12,554,900 +0.02(+3.30%)
Aug 06, 2002 0.5506 0.5690 0.5424 0.5584 19,148,774 +0.01(+1.06%)
Aug 05, 2002 0.6047 0.6047 0.5525 0.5525 14,088,538 -0.05(-8.38%)
Aug 02, 2002 0.5780 0.6074 0.5729 0.6031 29,043,414 +0.06(+11.12%)
Aug 01, 2002 0.5173 0.5588 0.5083 0.5428 18,785,142 +0.03(+4.92%)
Jul 31, 2002 0.5094 0.5173 0.4820 0.5173 19,532,822 +0.03(+5.18%)
Jul 30, 2002 0.5173 0.5212 0.4781 0.4918 29,357,286 -0.01(-2.26%)
Jul 29, 2002 0.5388 0.5459 0.4989 0.5032 21,973,628 -0.04(-6.62%)
Jul 26, 2002 0.5780 0.5788 0.5318 0.5388 23,389,882 -0.03(-5.17%)
Jul 25, 2002 0.5761 0.5839 0.5576 0.5682 17,409,716 -0.02(-3.65%)
Jul 24, 2002 0.5435 0.5957 0.5408 0.5898 9,774,704 +0.03(+5.61%)
Jul 23, 2002 0.5878 0.5937 0.5584 0.5584 10,647,423 -0.02(-3.98%)
Jul 22, 2002 0.6172 0.6207 0.5815 0.5815 21,548,752 -0.05(-8.40%)
Jul 19, 2002 0.6662 0.6662 0.6348 0.6348 22,838,690 -0.04(-5.81%)
Jul 17, 2002 0.6760 0.6897 0.6721 0.6740 8,996,403 -0.00(-0.69%)
Jul 12, 2002 0.6858 0.6897 0.6740 0.6787 9,846,155 -0.00(-0.17%)
Jul 11, 2002 0.6780 0.6842 0.6674 0.6799 18,962,492 -0.00(-0.40%)
Jul 10, 2002 0.6991 0.6991 0.6783 0.6827 8,044,578 -0.02(-2.41%)
Jul 09, 2002 0.6748 0.7054 0.6776 0.6995 13,186,473 +0.02(+3.66%)
Jul 08, 2002 0.6846 0.6846 0.6748 0.6748 6,068,202 -0.01(-1.43%)
Jul 05, 2002 0.6897 0.6909 0.6819 0.6846 7,365,796 -0.02(-2.67%)
Jul 04, 2002 0.6897 0.7034 0.6897 0.7034 13,784,872 +0.00(+0.00%)
Jul 03, 2002 0.6897 0.7034 0.6897 0.7034 13,784,872 +0.01(+1.36%)
Jul 02, 2002 0.7089 0.7089 0.6803 0.6940 10,666,562 -0.01(-2.10%)
Jul 01, 2002 0.7352 0.7395 0.7054 0.7089 7,571,217 -0.03(-4.08%)
Jun 28, 2002 0.7407 0.7504 0.7309 0.7391 14,481,516 -0.00(-0.16%)
Jun 27, 2002 0.7465 0.7563 0.7277 0.7403 19,010,978 +0.01(+0.80%)
Jun 26, 2002 0.6936 0.7367 0.6740 0.7344 41,609,796 +0.03(+4.05%)
Jun 25, 2002 0.6936 0.7250 0.6917 0.7058 46,893,320 +0.07(+11.31%)
Jun 21, 2002 0.6975 0.7050 0.6133 0.6341 50,007,800 -0.07(-9.61%)
Jun 20, 2002 0.7681 0.7724 0.7015 0.7015 26,324,462 -0.06(-7.87%)
Jun 19, 2002 0.7724 0.7834 0.7602 0.7614 7,331,347 -0.01(-1.87%)
Jun 18, 2002 0.7994 0.7994 0.7759 0.7759 6,956,231 -0.01(-1.79%)
Jun 17, 2002 0.7810 0.7994 0.7810 0.7900 12,451,552 +0.01(+1.87%)
Jun 14, 2002 0.7838 0.7842 0.7642 0.7755 22,828,484 -0.03(-3.46%)
Jun 12, 2002 0.8249 0.8288 0.7967 0.8034 24,265,152 -0.02(-2.61%)
Jun 11, 2002 0.8602 0.8602 0.8151 0.8249 24,072,490 -0.04(-4.10%)
Jun 10, 2002 0.8621 0.8661 0.8523 0.8602 15,720,419 +0.01(+0.69%)
Jun 07, 2002 0.8680 0.8688 0.8496 0.8543 9,400,864 -0.01(-1.58%)
Jun 06, 2002 0.8974 0.8974 0.8625 0.8680 7,512,525 -0.04(-4.03%)
Jun 05, 2002 0.9033 0.9072 0.9009 0.9045 9,966,090 -0.03(-3.07%)
May 31, 2002 0.9307 0.9331 0.9217 0.9331 10,365,448 +0.00(+0.04%)
May 28, 2002 0.9444 0.9444 0.9299 0.9327 7,711,567 -0.01(-0.54%)
May 27, 2002 0.9366 0.9405 0.9013 0.9378 13,576,900 +0.00(+0.00%)
May 24, 2002 0.9366 0.9405 0.9013 0.9378 13,576,900 +0.00(+0.34%)
May 23, 2002 0.9131 0.9366 0.9131 0.9346 13,893,324 +0.01(+0.93%)
May 22, 2002 0.9241 0.9366 0.9170 0.9260 22,217,326 -0.00(-0.21%)
May 21, 2002 0.9307 0.9307 0.9229 0.9280 11,109,301 +0.01(+0.77%)
May 20, 2002 0.9092 0.9229 0.9052 0.9209 13,257,924 +0.02(+1.82%)
May 17, 2002 0.9005 0.9060 0.8935 0.9045 18,623,102 +0.01(+0.79%)
May 16, 2002 0.8661 0.9017 0.8661 0.8974 22,684,306 +0.04(+5.09%)
May 15, 2002 0.8582 0.8641 0.8484 0.8539 14,435,584 -0.01(-0.95%)
May 14, 2002 0.8504 0.8661 0.8504 0.8621 21,885,590 +0.01(+1.01%)
May 13, 2002 0.8425 0.8621 0.8425 0.8535 23,431,986 -0.03(-3.50%)
May 10, 2002 0.8935 0.8935 0.8727 0.8845 12,863,669 -0.01(-0.92%)
May 09, 2002 0.9288 0.9295 0.8923 0.8927 9,232,445 -0.03(-3.47%)
May 08, 2002 0.9209 0.9307 0.9131 0.9248 24,423,364 +0.02(+2.16%)
May 07, 2002 0.9170 0.9190 0.9013 0.9052 12,821,564 -0.01(-0.65%)
May 06, 2002 0.9190 0.9190 0.9041 0.9111 765,542 -0.02(-2.52%)
May 03, 2002 0.9366 0.9366 0.9092 0.9346 18,999,494 +0.00(+0.42%)
May 02, 2002 0.9621 0.9621 0.9248 0.9307 18,241,606 -0.04(-4.00%)
May 01, 2002 0.9660 0.9699 0.9581 0.9695 5,786,227 +0.01(+0.57%)
Apr 30, 2002 0.9679 0.9738 0.9621 0.9640 4,593,256 -0.00(-0.04%)
Apr 29, 2002 0.9660 0.9719 0.9597 0.9644 6,842,676 +0.00(+0.04%)
Apr 26, 2002 0.9789 0.9817 0.9542 0.9640 18,390,888 -0.02(-1.60%)
Apr 25, 2002 0.9954 0.9954 0.9711 0.9797 10,350,137 -0.01(-1.50%)
Apr 24, 2002 1.001 1.005 0.9922 0.9946 16,420,891 -0.00(-0.20%)
Apr 23, 2002 1.005 1.007 0.9934 0.9965 15,398,891 -0.01(-0.86%)
Apr 22, 2002 1.001 1.005 0.9817 1.005 10,582,352 +0.00(+0.43%)
Apr 19, 2002 1.010 1.011 0.9997 1.001 8,038,198 -0.01(-0.93%)
Apr 18, 2002 1.023 1.023 1.001 1.010 9,229,893 -0.01(-0.88%)
Apr 17, 2002 1.015 1.031 1.015 1.019 32,622,326 +0.01(+1.17%)
Apr 16, 2002 0.9973 1.011 0.9973 1.008 21,741,412 +0.01(+1.22%)
Apr 15, 2002 0.9977 1.003 0.9860 0.9954 7,226,723 +0.01(+0.75%)
Apr 12, 2002 1.003 1.003 0.9820 0.9879 7,532,940 -0.02(-1.68%)
Apr 11, 2002 1.025 1.026 1.004 1.005 8,175,996 -0.02(-2.32%)
Apr 10, 2002 1.017 1.029 1.011 1.029 13,841,012 +0.01(+1.35%)
Apr 09, 2002 1.045 1.045 1.006 1.015 10,773,738 -0.03(-2.81%)
Apr 08, 2002 1.042 1.049 1.039 1.044 5,305,211 +0.01(+0.91%)
Apr 05, 2002 1.048 1.048 1.029 1.035 8,399,279 -0.02(-1.64%)
Apr 04, 2002 1.044 1.060 1.039 1.052 11,719,183 +0.02(+1.51%)
Apr 03, 2002 1.048 1.048 1.027 1.037 15,040,362 -0.02(-2.22%)
Apr 02, 2002 1.070 1.070 1.054 1.060 15,492,032 -0.01(-0.92%)
Apr 01, 2002 1.054 1.075 1.054 1.070 7,558,458 +0.03(+3.14%)
Mar 29, 2002 1.040 1.050 1.033 1.037 9,992,884 +0.00(+0.00%)
Mar 28, 2002 1.040 1.050 1.033 1.037 9,737,703 -0.00(-0.26%)
Mar 27, 2002 1.023 1.048 1.015 1.040 9,324,310 +0.02(+2.27%)
Mar 26, 2002 0.9930 1.017 0.9930 1.017 10,443,278 +0.03(+3.02%)
Mar 25, 2002 0.9993 1.003 0.9797 0.9871 15,248,335 -0.00(-0.04%)
Mar 22, 2002 1.005 1.009 0.9797 0.9875 6,431,834 -0.02(-1.75%)
Mar 21, 2002 1.019 1.019 0.9958 1.005 9,273,274 -0.00(-0.39%)
Mar 20, 2002 1.038 1.038 1.008 1.009 8,632,770 -0.05(-4.52%)
Mar 19, 2002 1.058 1.065 1.050 1.057 8,095,614 -0.01(-0.48%)
Mar 18, 2002 1.064 1.072 1.050 1.062 9,034,680 +0.00(+0.07%)
Mar 15, 2002 1.025 1.062 1.025 1.061 25,074,076 +0.04(+3.52%)
Mar 14, 2002 0.9993 1.025 0.9993 1.025 24,132,458 +0.02(+2.27%)
Mar 13, 2002 0.9993 1.005 0.9962 1.002 1,551,244,672 +0.00(+0.31%)
Mar 12, 2002 0.9973 1.003 0.9856 0.9993 34,412,420 +0.01(+1.07%)
Mar 11, 2002 0.9954 0.9969 0.9797 0.9887 15,998,567 +0.01(+1.33%)
Mar 08, 2002 0.9895 0.9895 0.9730 0.9758 10,369,276 -0.01(-0.99%)
Mar 07, 2002 0.9856 0.9981 0.9793 0.9856 15,004,637 +0.00(+0.36%)
Mar 06, 2002 0.9723 0.9883 0.9723 0.9820 23,449,848 -0.03(-2.49%)
Mar 05, 2002 1.033 1.033 0.9977 1.007 18,008,116 -0.02(-1.61%)
Mar 04, 2002 1.011 1.035 0.9895 1.024 14,422,825 +0.02(+1.83%)
Mar 01, 2002 0.9738 1.009 0.9723 1.005 14,176,575 +0.05(+4.69%)
Feb 28, 2002 0.9601 0.9734 0.9405 0.9601 10,439,451 +0.01(+1.28%)
Feb 27, 2002 0.9209 0.9523 0.9209 0.9480 21,872,830 +0.04(+4.04%)
Feb 26, 2002 0.8954 0.9186 0.8935 0.9111 27,532,744 +0.01(+0.74%)
Feb 25, 2002 0.8837 0.9072 0.8798 0.9045 9,482,522 +0.03(+3.64%)
Feb 22, 2002 0.8472 0.8833 0.8468 0.8727 24,681,096 +0.03(+3.15%)
Feb 21, 2002 0.8406 0.8563 0.8327 0.8461 7,275,207 +0.02(+2.18%)
Feb 20, 2002 0.8190 0.8288 0.8112 0.8280 12,959,362 +0.00(+0.00%)
Feb 19, 2002 0.8210 0.8378 0.8171 0.8280 8,771,843 -0.00(-0.47%)
Feb 18, 2002 0.8312 0.8347 0.8151 0.8320 11,605,627 +0.00(+0.00%)
Feb 15, 2002 0.8312 0.8347 0.8151 0.8320 11,605,627 +0.00(+0.14%)
Feb 14, 2002 0.8229 0.8347 0.8190 0.8308 16,146,571 +0.01(+1.05%)
Feb 13, 2002 0.8139 0.8288 0.8092 0.8222 21,376,504 +0.01(+1.45%)
Feb 12, 2002 0.7916 0.8210 0.7896 0.8104 13,626,660 +0.03(+3.40%)
Feb 11, 2002 0.7857 0.7896 0.7779 0.7838 7,774,086 -0.01(-1.14%)
Feb 08, 2002 0.7967 0.7967 0.7740 0.7928 12,474,518 -0.00(-0.44%)
Feb 07, 2002 0.7955 0.7975 0.7869 0.7963 7,377,280 -0.01(-0.68%)
Feb 06, 2002 0.8014 0.8131 0.8002 0.8018 3,480,667 +0.01(+1.04%)
Feb 05, 2002 0.7979 0.8034 0.7916 0.7936 7,148,893 -0.00(-0.49%)
Feb 04, 2002 0.8139 0.8139 0.7896 0.7975 7,129,754 -0.02(-1.93%)
Feb 01, 2002 0.8092 0.8182 0.8010 0.8131 6,114,134 -0.01(-0.95%)
Jan 31, 2002 0.8034 0.8269 0.7939 0.8210 8,750,153 +0.03(+3.20%)
Jan 30, 2002 0.7877 0.7959 0.7791 0.7955 9,144,408 +0.00(+0.50%)
Jan 29, 2002 0.8159 0.8159 0.7838 0.7916 6,249,380 -0.02(-2.98%)
Jan 28, 2002 0.8030 0.8190 0.8018 0.8159 13,108,643 +0.01(+0.77%)
Jan 25, 2002 0.8073 0.8112 0.8014 0.8096 33,639,224 +0.01(+0.83%)
Jan 24, 2002 0.8022 0.8034 0.7885 0.8030 9,028,300 -0.01(-0.77%)
Jan 23, 2002 0.8073 0.8112 0.8014 0.8092 10,111,543 +0.01(+0.98%)
Jan 22, 2002 0.8288 0.8288 0.8002 0.8014 6,928,161 -0.03(-3.76%)
Jan 21, 2002 0.8249 0.8327 0.8229 0.8327 4,200,277 +0.00(+0.00%)
Jan 18, 2002 0.8249 0.8327 0.8229 0.8327 4,200,277 +0.00(+0.19%)
Jan 17, 2002 0.8210 0.8347 0.8182 0.8312 7,407,901 +0.02(+2.86%)
Jan 16, 2002 0.8147 0.8222 0.8053 0.8081 9,881,880 -0.01(-1.15%)
Jan 15, 2002 0.8229 0.8229 0.8112 0.8175 6,629,600 +0.01(+1.81%)
Jan 14, 2002 0.8151 0.8155 0.7975 0.8030 12,757,769 -0.04(-4.96%)
Jan 11, 2002 0.8582 0.8582 0.8425 0.8449 7,575,045 -0.01(-0.65%)
Jan 10, 2002 0.8641 0.8641 0.8465 0.8504 14,778,802 -0.06(-6.87%)
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.