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:

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

15.10 +0.17 (+1.14%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 3.615 3.717 3.592 3.687 57,989,984 +0.04(+1.15%)
Mar 30, 2017 3.676 3.710 3.637 3.645 48,364,736 -0.03(-0.83%)
Mar 29, 2017 3.558 3.695 3.558 3.676 54,787,000 +0.13(+3.76%)
Mar 28, 2017 3.512 3.558 3.485 3.542 54,385,784 +0.06(+1.64%)
Mar 27, 2017 3.341 3.488 3.318 3.485 55,356,756 +0.04(+1.10%)
Mar 24, 2017 3.466 3.489 3.421 3.447 66,658,004 +0.00(+0.11%)
Mar 23, 2017 3.421 3.504 3.417 3.443 82,996,320 -0.02(-0.66%)
Mar 22, 2017 3.405 3.497 3.364 3.466 96,026,464 +0.11(+3.41%)
Mar 21, 2017 3.464 3.485 3.310 3.352 91,132,920 -0.14(-3.93%)
Mar 20, 2017 3.356 3.508 3.352 3.489 63,399,488 +0.10(+2.92%)
Mar 17, 2017 3.516 3.546 3.358 3.390 94,321,832 -0.11(-3.05%)
Mar 16, 2017 3.596 3.599 3.478 3.497 61,983,220 -0.07(-1.92%)
Mar 15, 2017 3.481 3.592 3.417 3.565 75,630,552 +0.13(+3.65%)
Mar 14, 2017 3.485 3.485 3.375 3.440 95,232,040 -0.15(-4.14%)
Mar 13, 2017 3.561 3.592 3.527 3.588 36,925,616 +0.02(+0.53%)
Mar 10, 2017 3.599 3.599 3.518 3.569 53,114,800 +0.05(+1.30%)
Mar 09, 2017 3.546 3.558 3.447 3.523 79,370,232 -0.04(-1.07%)
Mar 08, 2017 3.786 3.797 3.558 3.561 77,017,296 -0.29(-7.51%)
Mar 07, 2017 3.908 3.908 3.843 3.851 24,233,786 +0.00(+0.00%)
Mar 06, 2017 3.904 3.904 3.816 3.851 25,017,382 -0.03(-0.88%)
Mar 03, 2017 3.832 3.896 3.809 3.885 32,892,842 +0.09(+2.41%)
Mar 02, 2017 3.949 3.980 3.790 3.793 60,273,460 -0.23(-5.77%)
Mar 01, 2017 3.900 4.045 3.896 4.026 50,220,432 +0.19(+4.96%)
Feb 28, 2017 3.885 3.923 3.813 3.835 32,626,954 -0.05(-1.37%)
Feb 27, 2017 3.887 3.930 3.835 3.889 48,879,196 +0.00(+0.00%)
Feb 24, 2017 3.969 3.969 3.873 3.889 65,510,508 -0.19(-4.58%)
Feb 23, 2017 4.193 4.197 4.037 4.075 40,573,084 -0.02(-0.46%)
Feb 22, 2017 4.147 4.174 4.060 4.094 30,491,386 -0.11(-2.54%)
Feb 21, 2017 4.250 4.254 4.170 4.201 44,478,540 +0.10(+2.51%)
Feb 17, 2017 4.098 4.098 4.098 0 -0.05(-1.10%)
Feb 16, 2017 4.220 4.231 4.138 4.144 41,216,136 -0.03(-0.64%)
Feb 15, 2017 4.140 4.204 4.128 4.170 38,886,936 +0.02(+0.46%)
Feb 14, 2017 4.090 4.159 4.033 4.151 41,099,812 +0.13(+3.22%)
Feb 13, 2017 4.018 4.048 3.991 4.022 51,028,736 +0.06(+1.44%)
Feb 10, 2017 3.942 3.995 3.908 3.965 55,903,408 +0.11(+2.76%)
Feb 09, 2017 3.896 3.942 3.839 3.858 33,687,072 -0.04(-0.98%)
Feb 08, 2017 3.786 3.911 3.729 3.896 65,573,100 +0.06(+1.59%)
Feb 07, 2017 3.877 3.889 3.816 3.835 37,228,272 -0.04(-1.08%)
Feb 06, 2017 3.969 3.969 3.862 3.877 37,989,324 -0.05(-1.36%)
Feb 03, 2017 3.896 3.967 3.877 3.930 52,126,256 +0.07(+1.77%)
Feb 02, 2017 3.965 3.984 3.835 3.862 50,585,456 -0.03(-0.78%)
Feb 01, 2017 3.988 3.988 3.851 3.892 53,643,380 -0.01(-0.29%)
Jan 31, 2017 3.984 4.007 3.889 3.904 46,276,028 -0.05(-1.25%)
Jan 30, 2017 4.075 4.075 3.908 3.953 47,006,636 -0.15(-3.71%)
Jan 27, 2017 4.147 4.166 4.079 4.106 42,951,836 -0.05(-1.10%)
Jan 26, 2017 4.208 4.212 4.140 4.151 40,552,640 -0.02(-0.55%)
Jan 25, 2017 4.231 4.269 4.147 4.174 46,220,852 -0.05(-1.17%)
Jan 24, 2017 4.372 4.376 4.223 4.223 59,345,796 -0.09(-2.03%)
Jan 23, 2017 4.254 4.330 4.212 4.311 40,029,308 +0.05(+1.16%)
Jan 20, 2017 4.311 4.345 4.248 4.261 35,884,660 +0.02(+0.54%)
Jan 19, 2017 4.288 4.296 4.214 4.239 31,466,314 -0.01(-0.27%)
Jan 18, 2017 4.239 4.294 4.231 4.250 46,112,328 -0.04(-0.89%)
Jan 17, 2017 4.315 4.345 4.281 4.288 36,152,672 -0.02(-0.44%)
Jan 13, 2017 4.307 4.307 4.307 0 -0.06(-1.48%)
Jan 12, 2017 4.429 4.456 4.368 4.372 34,501,408 -0.02(-0.43%)
Jan 11, 2017 4.151 4.398 4.132 4.391 65,484,900 +0.20(+4.72%)
Jan 10, 2017 4.193 4.241 4.166 4.193 38,226,120 +0.07(+1.75%)
Jan 09, 2017 4.125 4.189 4.090 4.121 33,538,074 -0.02(-0.37%)
Jan 06, 2017 4.185 4.189 4.090 4.136 64,987,436 -0.09(-2.07%)
Jan 05, 2017 4.170 4.256 4.157 4.223 47,964,896 +0.11(+2.78%)
Jan 04, 2017 4.134 4.144 4.052 4.109 36,560,764 -0.01(-0.28%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.