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 )

15.21 +0.28 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.426 8.449 8.165 8.236 26,833,160 -0.08(-0.95%)
Mar 30, 2023 8.339 8.378 8.149 8.315 17,937,548 +0.10(+1.25%)
Mar 29, 2023 8.094 8.240 8.039 8.212 16,652,801 +0.15(+1.86%)
Mar 28, 2023 7.928 8.094 7.920 8.062 15,649,106 +0.18(+2.30%)
Mar 27, 2023 7.802 7.904 7.699 7.881 27,740,142 +0.22(+2.89%)
Mar 24, 2023 7.565 7.782 7.549 7.660 25,162,250 +0.06(+0.73%)
Mar 23, 2023 7.952 7.983 7.581 7.604 31,764,310 -0.22(-2.83%)
Mar 22, 2023 7.865 8.006 7.758 7.825 18,378,652 -0.07(-0.90%)
Mar 21, 2023 7.825 7.975 7.814 7.896 23,484,530 +0.18(+2.35%)
Mar 20, 2023 7.857 7.904 7.707 7.715 35,558,996 -0.17(-2.20%)
Mar 17, 2023 7.841 7.916 7.675 7.889 29,650,520 -0.02(-0.30%)
Mar 16, 2023 7.833 7.936 7.731 7.912 27,133,892 +0.03(+0.40%)
Mar 15, 2023 7.912 7.971 7.608 7.881 52,180,108 -0.21(-2.63%)
Mar 14, 2023 8.331 8.473 8.062 8.094 23,334,964 -0.14(-1.73%)
Mar 13, 2023 8.323 8.504 8.197 8.236 28,201,784 -0.36(-4.14%)
Mar 10, 2023 8.647 8.836 8.568 8.591 20,737,072 -0.13(-1.45%)
Mar 09, 2023 9.041 9.167 8.686 8.718 38,660,844 -0.19(-2.13%)
Mar 08, 2023 8.844 9.081 8.816 8.907 25,845,178 +0.24(+2.73%)
Mar 07, 2023 8.868 8.899 8.576 8.670 30,853,844 -0.36(-3.94%)
Mar 06, 2023 8.765 9.026 8.714 9.026 27,055,856 +0.21(+2.42%)
Mar 03, 2023 8.473 8.812 8.394 8.812 28,599,742 +0.32(+3.72%)
Mar 02, 2023 8.520 8.805 8.394 8.497 43,093,528 -0.26(-2.98%)
Mar 01, 2023 8.591 8.765 8.260 8.757 64,533,136 +0.00(+0.00%)
Feb 28, 2023 9.247 9.247 8.702 8.757 62,093,344 -0.32(-3.57%)
Feb 27, 2023 9.010 9.270 8.939 9.081 32,543,040 +0.09(+1.05%)
Feb 24, 2023 9.041 9.172 8.947 8.986 24,064,510 -0.24(-2.65%)
Feb 23, 2023 9.113 9.345 9.081 9.231 25,833,104 +0.33(+3.73%)
Feb 22, 2023 8.876 8.970 8.836 8.899 21,006,186 +0.00(+0.00%)
Feb 21, 2023 9.081 9.199 8.860 8.899 13,096,339 -0.22(-2.42%)
Feb 17, 2023 9.081 9.180 8.994 9.120 22,019,852 -0.07(-0.77%)
Feb 16, 2023 9.065 9.223 9.065 9.191 15,609,044 +0.02(+0.17%)
Feb 15, 2023 9.097 9.196 9.010 9.176 21,848,940 -0.01(-0.09%)
Feb 14, 2023 9.199 9.318 9.097 9.184 22,768,056 -0.06(-0.60%)
Feb 13, 2023 9.073 9.255 9.022 9.239 24,282,704 +0.13(+1.47%)
Feb 10, 2023 8.923 9.136 8.884 9.105 42,982,932 +0.38(+4.34%)
Feb 09, 2023 8.820 8.887 8.709 8.726 42,506,804 -0.12(-1.34%)
Feb 08, 2023 8.765 8.915 8.662 8.844 27,799,464 +0.12(+1.36%)
Feb 07, 2023 8.836 8.911 8.607 8.726 25,798,450 -0.11(-1.25%)
Feb 06, 2023 8.560 8.860 8.461 8.836 34,695,588 +0.28(+3.23%)
Feb 03, 2023 8.615 8.781 8.469 8.560 28,079,950 -0.06(-0.73%)
Feb 02, 2023 9.073 9.105 8.540 8.623 43,673,996 -0.39(-4.38%)
Feb 01, 2023 9.152 9.290 8.812 9.018 33,295,894 -0.14(-1.55%)
Jan 31, 2023 8.931 9.176 8.887 9.160 26,833,962 +0.25(+2.84%)
Jan 30, 2023 9.073 9.073 8.868 8.907 27,602,068 -0.01(-0.09%)
Jan 27, 2023 9.065 9.120 8.852 8.915 29,830,804 -0.29(-3.17%)
Jan 26, 2023 9.420 9.452 8.962 9.207 33,397,002 -0.21(-2.26%)
Jan 25, 2023 9.223 9.444 9.057 9.420 24,695,844 +0.12(+1.27%)
Jan 24, 2023 7.604 11.42 7.604 9.302 20,931,862 +0.04(+0.43%)
Jan 23, 2023 9.136 9.531 9.120 9.263 36,878,796 +0.21(+2.36%)
Jan 20, 2023 8.812 9.073 8.765 9.049 22,738,892 +0.09(+0.97%)
Jan 19, 2023 8.694 8.994 8.670 8.962 30,614,754 +0.29(+3.37%)
Jan 18, 2023 9.049 9.105 8.670 8.670 42,102,004 -0.26(-2.92%)
Jan 17, 2023 8.481 8.943 8.481 8.931 35,187,652 +0.37(+4.34%)
Jan 13, 2023 8.512 8.623 8.497 8.560 17,079,506 -0.05(-0.55%)
Jan 12, 2023 8.362 8.638 8.339 8.607 28,069,128 +0.23(+2.73%)
Jan 11, 2023 8.410 8.418 8.260 8.378 29,910,792 +0.13(+1.53%)
Jan 10, 2023 8.133 8.275 7.971 8.252 18,578,102 +0.17(+2.05%)
Jan 09, 2023 8.070 8.161 7.999 8.086 24,185,696 -0.03(-0.39%)
Jan 06, 2023 8.165 8.197 8.027 8.118 22,376,808 +0.12(+1.48%)
Jan 05, 2023 7.778 8.062 7.731 7.999 34,688,432 +0.33(+4.33%)
Jan 04, 2023 7.470 7.810 7.320 7.667 41,679,476 +0.17(+2.21%)
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.