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 )

16.94 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Feb 28, 2014 4.069 4.098 3.962 4.008 63,302,488 -0.11(-2.78%)
Feb 27, 2014 3.972 4.137 3.937 4.123 84,083,512 +0.16(+4.07%)
Feb 26, 2014 4.019 4.048 3.937 3.962 87,349,728 -0.09(-2.29%)
Feb 25, 2014 4.230 4.237 4.037 4.055 52,138,256 -0.12(-2.91%)
Feb 24, 2014 4.105 4.194 4.055 4.176 49,944,212 +0.09(+2.10%)
Feb 21, 2014 4.069 4.105 4.049 4.091 42,961,652 +0.05(+1.33%)
Feb 20, 2014 4.030 4.094 3.976 4.037 48,085,936 +0.05(+1.35%)
Feb 19, 2014 3.940 4.023 3.940 3.983 51,677,804 -0.03(-0.62%)
Feb 18, 2014 4.030 4.105 3.981 4.008 47,855,520 -0.11(-2.69%)
Feb 14, 2014 4.112 4.119 4.119 4.119 33,675,020 -0.02(-0.43%)
Feb 13, 2014 4.019 4.148 4.012 4.137 35,869,724 +0.04(+0.87%)
Feb 12, 2014 4.194 4.219 4.083 4.101 34,667,652 -0.07(-1.72%)
Feb 11, 2014 4.069 4.209 4.060 4.173 52,674,288 +0.13(+3.19%)
Feb 10, 2014 4.083 4.108 4.008 4.044 40,122,700 -0.01(-0.35%)
Feb 07, 2014 4.091 4.101 3.969 4.058 46,243,540 +0.04(+1.07%)
Feb 06, 2014 3.929 4.044 3.926 4.015 49,684,328 +0.16(+4.08%)
Feb 05, 2014 3.955 3.967 3.804 3.858 69,935,824 -0.09(-2.27%)
Feb 04, 2014 3.929 3.980 3.872 3.947 49,737,240 +0.06(+1.47%)
Feb 03, 2014 3.990 4.001 3.847 3.890 94,755,272 -0.12(-3.03%)
Jan 31, 2014 4.040 4.180 3.990 4.012 86,619,288 -0.05(-1.15%)
Jan 30, 2014 4.123 4.162 4.033 4.058 49,366,276 +0.00(+0.00%)
Jan 29, 2014 4.030 4.108 4.019 4.058 77,138,880 -0.11(-2.74%)
Jan 28, 2014 4.223 4.227 4.133 4.173 39,594,296 -0.05(-1.19%)
Jan 27, 2014 4.184 4.234 4.116 4.223 62,373,244 +0.01(+0.34%)
Jan 24, 2014 4.284 4.291 4.151 4.209 70,175,304 -0.14(-3.29%)
Jan 23, 2014 4.477 4.481 4.312 4.352 52,039,516 -0.12(-2.72%)
Jan 22, 2014 4.405 4.491 4.402 4.473 34,509,136 +0.09(+2.12%)
Jan 21, 2014 4.420 4.434 4.330 4.380 60,458,028 -0.09(-1.92%)
Jan 17, 2014 4.484 4.466 4.466 4.466 43,525,344 -0.02(-0.48%)
Jan 16, 2014 4.556 4.581 4.456 4.488 57,504,372 -0.06(-1.34%)
Jan 15, 2014 4.445 4.631 4.477 4.549 96,230,464 +0.10(+2.33%)
Jan 14, 2014 4.456 4.491 4.441 4.445 51,211,936 -0.01(-0.32%)
Jan 13, 2014 4.584 4.602 4.438 4.459 59,876,928 -0.14(-2.96%)
Jan 10, 2014 4.556 4.620 4.527 4.595 61,322,588 +0.11(+2.56%)
Jan 09, 2014 4.527 4.555 4.413 4.481 58,990,152 -0.06(-1.26%)
Jan 08, 2014 4.627 4.638 4.531 4.538 49,446,984 -0.08(-1.67%)
Jan 07, 2014 4.788 4.788 4.588 4.615 53,920,540 -0.09(-2.01%)
Jan 06, 2014 4.642 4.724 4.613 4.710 34,858,984 +0.01(+0.30%)
Jan 03, 2014 4.745 4.785 4.652 4.695 55,876,752 -0.07(-1.50%)
Jan 02, 2014 4.813 4.831 4.724 4.767 50,904,920 -0.16(-3.34%)
Dec 31, 2013 4.889 4.932 4.932 4.932 19,383,220 +0.04(+0.88%)
Dec 30, 2013 4.889 4.953 4.860 4.889 31,993,760 -0.00(-0.07%)
Dec 27, 2013 4.796 4.899 4.788 4.892 32,242,624 +0.06(+1.26%)
Dec 26, 2013 4.842 4.864 4.796 4.831 31,492,272 -0.06(-1.17%)
Dec 24, 2013 4.824 4.896 4.751 4.889 16,895,210 +0.03(+0.66%)
Dec 23, 2013 4.781 4.881 4.778 4.856 28,853,384 +0.08(+1.72%)
Dec 20, 2013 4.767 4.806 4.728 4.774 50,875,320 -0.08(-1.69%)
Dec 19, 2013 4.817 4.914 4.767 4.856 36,011,648 -0.05(-1.02%)
Dec 18, 2013 4.838 4.935 4.770 4.906 43,289,984 +0.06(+1.18%)
Dec 17, 2013 4.899 4.910 4.813 4.849 29,986,170 -0.06(-1.17%)
Dec 16, 2013 4.964 5.010 4.903 4.906 30,699,022 +0.01(+0.15%)
Dec 13, 2013 4.837 4.914 4.817 4.899 36,915,572 +0.09(+1.86%)
Dec 12, 2013 4.817 4.853 4.781 4.810 42,115,148 +0.00(+0.00%)
Dec 11, 2013 4.964 4.978 4.770 4.810 53,919,460 -0.20(-3.93%)
Dec 10, 2013 5.028 5.053 4.992 5.007 34,153,852 +0.04(+0.87%)
Dec 09, 2013 5.039 5.046 4.949 4.964 38,489,568 -0.01(-0.22%)
Dec 06, 2013 5.042 5.082 4.924 4.974 52,562,148 -0.01(-0.22%)
Dec 05, 2013 5.000 5.114 4.964 4.985 43,931,868 -0.03(-0.64%)
Dec 04, 2013 5.010 5.042 4.960 5.017 54,358,284 -0.04(-0.78%)
Dec 03, 2013 4.960 5.182 4.957 5.057 72,399,976 -0.03(-0.49%)
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.