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 )

16.63 +0.20 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Nov 28, 2003 0.9271 0.9317 0.9255 0.9275 6,122,214 +0.00(+0.25%)
Nov 26, 2003 0.9375 0.9375 0.9228 0.9251 14,534,744 -0.01(-1.03%)
Nov 25, 2003 0.9421 0.9421 0.9325 0.9348 15,009,676 -0.01(-0.98%)
Nov 24, 2003 0.9383 0.9456 0.9305 0.9440 19,360,626 +0.01(+1.03%)
Nov 21, 2003 0.9305 0.9305 0.9221 0.9344 12,662,265 -0.01(-1.14%)
Nov 20, 2003 0.9575 0.9587 0.9452 0.9452 9,131,416 -0.01(-1.49%)
Nov 19, 2003 0.9433 0.9537 0.9433 0.9594 10,883,216 +0.02(+1.59%)
Nov 18, 2003 0.9367 0.9456 0.9348 0.9444 9,599,860 +0.01(+1.49%)
Nov 17, 2003 0.9367 0.9371 0.9286 0.9305 14,534,744 -0.01(-1.31%)
Nov 14, 2003 0.9440 0.9556 0.9402 0.9429 9,462,312 -0.01(-0.93%)
Nov 13, 2003 0.9325 0.9571 0.9267 0.9517 17,434,946 +0.02(+1.86%)
Nov 12, 2003 0.9248 0.9398 0.9248 0.9344 13,914,477 +0.03(+2.75%)
Nov 11, 2003 0.9248 0.9248 0.9094 0.9094 13,215,055 -0.02(-1.67%)
Nov 10, 2003 0.9225 0.9248 0.9159 0.9248 8,355,434 -0.01(-1.32%)
Nov 07, 2003 0.9421 0.9429 0.9313 0.9371 10,696,357 -0.00(-0.04%)
Nov 06, 2003 0.9163 0.9375 0.9105 0.9375 15,895,957 +0.03(+3.36%)
Nov 05, 2003 0.9344 0.9398 0.9016 0.9070 15,228,976 -0.02(-1.92%)
Nov 04, 2003 0.9344 0.9409 0.9209 0.9248 8,961,855 -0.00(-0.29%)
Nov 03, 2003 0.9132 0.9317 0.9109 0.9275 26,855,356 +0.02(+2.43%)
Oct 31, 2003 0.9174 0.9174 0.8989 0.9055 14,166,217 -0.01(-1.14%)
Oct 30, 2003 0.9340 0.9340 0.9090 0.9159 7,353,664 -0.02(-1.65%)
Oct 29, 2003 0.9402 0.9494 0.9313 0.9313 10,907,871 -0.01(-0.90%)
Oct 28, 2003 0.9209 0.9402 0.9194 0.9398 19,691,522 +0.03(+3.57%)
Oct 27, 2003 0.9198 0.9228 0.9051 0.9074 11,948,569 -0.00(-0.46%)
Oct 24, 2003 0.9016 0.9248 0.8993 0.9117 14,356,969 +0.00(+0.25%)
Oct 23, 2003 0.9113 0.9132 0.8947 0.9094 9,817,862 -0.02(-1.67%)
Oct 22, 2003 0.9436 0.9436 0.9209 0.9248 13,033,387 -0.02(-2.04%)
Oct 21, 2003 0.9440 0.9494 0.9402 0.9440 15,539,109 +0.01(+0.70%)
Oct 20, 2003 0.9394 0.9394 0.9302 0.9375 8,609,769 -0.00(-0.29%)
Oct 17, 2003 0.9440 0.9506 0.9367 0.9402 17,569,898 -0.01(-0.61%)
Oct 16, 2003 0.9710 0.9706 0.9417 0.9460 16,341,044 -0.03(-2.58%)
Oct 15, 2003 0.9818 0.9883 0.9606 0.9710 9,419,490 -0.01(-0.55%)
Oct 14, 2003 0.9984 0.9984 0.9764 0.9764 11,155,718 -0.02(-2.16%)
Oct 13, 2003 0.9768 1.000 0.9806 0.9980 11,125,872 +0.02(+2.17%)
Oct 10, 2003 0.9768 0.9787 0.9702 0.9768 5,887,343 -0.00(-0.28%)
Oct 09, 2003 0.9752 0.9937 0.9710 0.9795 15,116,082 +0.00(+0.43%)
Oct 08, 2003 0.9741 0.9741 0.9679 0.9752 8,483,899 +0.02(+1.93%)
Oct 07, 2003 0.9618 0.9633 0.9521 0.9567 6,759,350 -0.01(-0.52%)
Oct 06, 2003 0.9502 0.9652 0.9452 0.9618 11,586,531 +0.01(+1.01%)
Oct 03, 2003 0.9498 0.9598 0.9402 0.9521 20,196,300 +0.02(+1.69%)
Oct 02, 2003 0.8974 0.9390 0.8955 0.9363 30,522,832 +0.04(+4.70%)
Oct 01, 2003 0.8920 0.8966 0.8862 0.8943 21,160,438 +0.01(+1.22%)
Sep 30, 2003 0.8704 0.8862 0.8554 0.8835 13,832,727 +0.02(+1.73%)
Sep 29, 2003 0.8639 0.8685 0.8492 0.8685 11,665,686 +0.01(+0.85%)
Sep 26, 2003 0.8508 0.8612 0.8496 0.8612 17,758,054 +0.00(+0.54%)
Sep 25, 2003 0.8758 0.8758 0.8508 0.8566 17,558,220 -0.01(-0.94%)
Sep 24, 2003 0.8585 0.8724 0.8577 0.8647 22,808,428 +0.02(+2.05%)
Sep 23, 2003 0.8666 0.8700 0.8419 0.8473 19,856,322 -0.02(-2.22%)
Sep 22, 2003 0.8716 0.8739 0.8623 0.8666 11,936,891 -0.02(-2.17%)
Sep 19, 2003 0.9016 0.9016 0.8747 0.8858 12,032,915 -0.00(-0.48%)
Sep 18, 2003 0.9001 0.9047 0.8847 0.8901 22,281,590 +0.01(+0.65%)
Sep 17, 2003 0.8978 0.9001 0.8785 0.8843 12,986,673 -0.01(-1.08%)
Sep 16, 2003 0.8943 0.9009 0.8912 0.8939 9,249,501 +0.00(+0.22%)
Sep 15, 2003 0.9117 0.9167 0.8882 0.8920 18,286,190 -0.02(-1.95%)
Sep 12, 2003 0.9228 0.9259 0.9097 0.9097 9,122,333 -0.01(-1.21%)
Sep 11, 2003 0.9190 0.9278 0.9159 0.9209 16,821,166 +0.01(+0.89%)
Sep 10, 2003 0.8897 0.9209 0.8835 0.9128 11,598,209 +0.02(+1.72%)
Sep 09, 2003 0.9186 0.9186 0.8920 0.8974 8,880,974 -0.03(-3.04%)
Sep 08, 2003 0.9409 0.9533 0.9251 0.9255 11,664,388 -0.00(-0.25%)
Sep 05, 2003 0.9109 0.9406 0.9109 0.9278 21,216,236 +0.01(+1.43%)
Sep 04, 2003 0.8882 0.9167 0.8878 0.9147 23,304,122 +0.04(+4.44%)
Sep 03, 2003 0.8465 0.8781 0.8465 0.8758 24,342,226 +0.03(+3.55%)
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.