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 (%)
Jul 31, 2023 13.31 13.71 13.26 13.69 37,574,240 +0.70(+5.38%)
Jul 28, 2023 12.93 13.08 12.88 12.99 11,414,963 +0.22(+1.75%)
Jul 27, 2023 13.32 13.35 12.73 12.76 27,599,206 -0.79(-5.85%)
Jul 26, 2023 13.57 13.66 13.36 13.56 16,878,454 -0.02(-0.14%)
Jul 25, 2023 13.33 13.59 13.26 13.57 17,641,604 +0.22(+1.68%)
Jul 24, 2023 13.12 13.42 13.09 13.35 24,990,608 +0.36(+2.80%)
Jul 21, 2023 12.85 13.09 12.79 12.99 18,292,570 +0.31(+2.43%)
Jul 20, 2023 12.63 12.74 12.54 12.68 18,714,932 +0.07(+0.52%)
Jul 19, 2023 12.49 12.68 12.41 12.61 25,598,852 +0.13(+1.05%)
Jul 18, 2023 12.54 12.64 12.42 12.48 24,871,418 -0.10(-0.82%)
Jul 17, 2023 12.15 12.66 12.14 12.59 22,438,658 -0.03(-0.22%)
Jul 14, 2023 12.83 12.87 12.59 12.61 16,698,490 -0.27(-2.10%)
Jul 13, 2023 12.80 12.93 12.76 12.88 12,521,988 +0.20(+1.54%)
Jul 12, 2023 12.79 13.00 12.66 12.69 14,691,693 +0.05(+0.37%)
Jul 11, 2023 12.51 12.65 12.40 12.64 16,070,415 -0.04(-0.29%)
Jul 10, 2023 12.65 12.78 12.61 12.68 16,727,907 -0.01(-0.07%)
Jul 07, 2023 12.84 12.89 12.65 12.69 18,310,658 +0.09(+0.74%)
Jul 06, 2023 12.77 12.88 12.45 12.60 24,427,932 -0.37(-2.88%)
Jul 05, 2023 13.00 13.07 12.75 12.97 24,939,602 -0.06(-0.43%)
Jul 03, 2023 13.07 13.20 12.98 13.02 10,138,704 +0.13(+1.01%)
Jun 30, 2023 13.27 13.38 12.83 12.89 34,162,444 -0.47(-3.49%)
Jun 29, 2023 13.29 13.38 13.19 13.36 17,246,846 +0.14(+1.06%)
Jun 28, 2023 13.21 13.39 13.15 13.22 19,982,168 -0.06(-0.42%)
Jun 27, 2023 13.55 13.56 13.15 13.28 19,673,032 -0.17(-1.25%)
Jun 26, 2023 13.36 13.56 13.31 13.44 18,857,976 +0.31(+2.34%)
Jun 23, 2023 13.46 13.52 13.12 13.14 25,003,736 -0.55(-4.02%)
Jun 22, 2023 13.71 13.78 13.53 13.69 28,142,094 -0.24(-1.74%)
Jun 21, 2023 13.53 13.98 13.53 13.93 39,048,324 +0.66(+4.99%)
Jun 20, 2023 13.26 13.34 12.98 13.27 28,275,164 +0.31(+2.37%)
Jun 16, 2023 12.76 13.01 12.73 12.96 16,325,515 +0.10(+0.80%)
Jun 15, 2023 13.25 13.29 12.82 12.86 32,612,104 -0.09(-0.72%)
Jun 14, 2023 12.46 12.99 12.43 12.95 37,114,524 +0.58(+4.67%)
Jun 13, 2023 12.38 12.53 12.27 12.37 34,601,508 +0.06(+0.45%)
Jun 12, 2023 12.15 12.38 12.04 12.32 33,494,588 +0.19(+1.60%)
Jun 09, 2023 11.59 12.17 11.56 12.12 35,511,232 +0.54(+4.64%)
Jun 08, 2023 11.51 11.61 11.38 11.59 21,113,918 +0.12(+1.08%)
Jun 07, 2023 11.45 11.53 11.35 11.46 31,709,102 +0.32(+2.85%)
Jun 06, 2023 10.77 11.21 10.75 11.14 23,808,632 +0.26(+2.43%)
Jun 05, 2023 10.98 11.02 10.81 10.88 19,196,788 +0.10(+0.90%)
Jun 02, 2023 10.83 10.90 10.72 10.78 22,235,176 +0.23(+2.17%)
Jun 01, 2023 10.23 10.57 10.20 10.55 21,100,350 +0.39(+3.81%)
May 31, 2023 10.15 10.21 10.11 10.17 17,961,926 -0.17(-1.62%)
May 30, 2023 10.40 10.43 10.20 10.33 19,362,504 -0.21(-2.01%)
May 26, 2023 10.47 10.61 10.39 10.55 14,920,790 +0.19(+1.87%)
May 25, 2023 10.43 10.49 10.29 10.35 19,483,062 -0.19(-1.84%)
May 24, 2023 10.53 10.62 10.37 10.55 17,209,796 +0.16(+1.53%)
May 23, 2023 10.33 10.54 10.23 10.39 15,335,572 +0.21(+2.08%)
May 22, 2023 10.40 10.40 10.16 10.18 15,329,039 -0.14(-1.37%)
May 19, 2023 10.33 10.41 10.28 10.32 17,360,868 +0.00(+0.00%)
May 18, 2023 10.25 10.34 10.14 10.32 20,972,306 -0.04(-0.34%)
May 17, 2023 10.45 10.46 10.26 10.35 25,662,978 -0.03(-0.25%)
May 16, 2023 10.44 10.76 10.36 10.38 36,341,792 +0.08(+0.77%)
May 15, 2023 10.28 10.37 10.12 10.30 28,018,574 -0.15(-1.43%)
May 12, 2023 10.17 10.64 9.374 10.45 37,933,368 +0.48(+4.86%)
May 11, 2023 9.585 10.14 9.484 9.964 44,711,536 +0.18(+1.80%)
May 10, 2023 9.744 9.856 9.612 9.788 24,083,702 +0.09(+0.91%)
May 09, 2023 9.462 9.726 9.453 9.700 16,390,798 +0.13(+1.38%)
May 08, 2023 9.664 9.761 9.524 9.568 17,402,284 +0.04(+0.37%)
May 05, 2023 9.233 9.568 9.158 9.532 24,343,332 +0.48(+5.36%)
May 04, 2023 9.118 9.189 8.841 9.048 19,748,868 +0.12(+1.38%)
May 03, 2023 8.907 9.074 8.819 8.924 28,159,632 +0.01(+0.10%)
May 02, 2023 9.250 9.268 8.819 8.916 28,945,770 -0.34(-3.71%)
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.