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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2017 3.704 3.712 3.650 3.664 29,159,520 +0.01(+0.20%)
Sep 28, 2017 3.650 3.690 3.611 3.657 47,106,004 +0.01(+0.20%)
Sep 27, 2017 3.715 3.726 3.600 3.650 50,034,736 -0.08(-2.15%)
Sep 26, 2017 3.763 3.799 3.715 3.730 54,093,060 -0.04(-1.16%)
Sep 25, 2017 3.799 3.810 3.748 3.774 36,444,540 +0.00(+0.00%)
Sep 22, 2017 3.752 3.807 3.723 3.774 36,377,324 +0.02(+0.58%)
Sep 21, 2017 3.799 3.825 3.728 3.752 44,665,764 -0.05(-1.34%)
Sep 20, 2017 3.686 3.814 3.650 3.803 74,724,688 +0.15(+3.99%)
Sep 19, 2017 3.672 3.694 3.628 3.657 24,331,062 -0.01(-0.40%)
Sep 18, 2017 3.664 3.708 3.641 3.672 35,123,768 -0.01(-0.20%)
Sep 15, 2017 3.639 3.703 3.633 3.679 35,451,392 +0.00(+0.00%)
Sep 14, 2017 3.672 3.719 3.641 3.679 33,835,292 +0.03(+0.80%)
Sep 13, 2017 3.602 3.672 3.591 3.650 37,723,264 +0.04(+1.11%)
Sep 12, 2017 3.621 3.679 3.599 3.610 37,795,396 -0.03(-0.90%)
Sep 11, 2017 3.628 3.675 3.610 3.642 44,457,432 +0.07(+1.84%)
Sep 08, 2017 3.672 3.672 3.558 3.577 47,308,124 -0.12(-3.16%)
Sep 07, 2017 3.650 3.704 3.646 3.694 48,925,880 +0.04(+1.10%)
Sep 06, 2017 3.533 3.661 3.526 3.653 85,307,520 +0.17(+4.93%)
Sep 05, 2017 3.515 3.526 3.431 3.482 67,481,944 +0.09(+2.69%)
Sep 01, 2017 3.329 3.427 3.314 3.391 61,179,616 +0.11(+3.45%)
Aug 31, 2017 3.230 3.296 3.223 3.277 43,395,424 +0.07(+2.16%)
Aug 30, 2017 3.288 3.299 3.201 3.208 44,598,844 -0.09(-2.87%)
Aug 29, 2017 3.270 3.310 3.267 3.303 26,812,808 -0.01(-0.33%)
Aug 28, 2017 3.361 3.365 3.296 3.314 34,636,628 -0.03(-0.98%)
Aug 25, 2017 3.347 3.383 3.340 3.347 30,403,924 +0.01(+0.44%)
Aug 24, 2017 3.340 3.358 3.303 3.332 27,712,780 +0.00(+0.00%)
Aug 23, 2017 3.285 3.347 3.248 3.332 43,013,096 +0.05(+1.67%)
Aug 22, 2017 3.270 3.312 3.263 3.277 55,276,412 +0.10(+3.22%)
Aug 21, 2017 3.248 3.256 3.164 3.175 38,972,760 -0.07(-2.14%)
Aug 18, 2017 3.168 3.262 3.128 3.245 59,070,480 +0.13(+4.10%)
Aug 17, 2017 3.128 3.184 3.113 3.117 31,110,308 -0.04(-1.27%)
Aug 16, 2017 3.164 3.190 3.139 3.157 43,317,768 +0.02(+0.70%)
Aug 15, 2017 3.106 3.142 3.084 3.135 29,962,300 +0.04(+1.42%)
Aug 14, 2017 3.091 3.153 3.080 3.091 35,092,220 -0.00(-0.12%)
Aug 11, 2017 3.084 3.133 3.069 3.095 38,078,140 -0.05(-1.62%)
Aug 10, 2017 3.245 3.252 3.117 3.146 50,382,684 -0.08(-2.60%)
Aug 09, 2017 3.223 3.248 3.194 3.230 28,496,422 -0.02(-0.56%)
Aug 08, 2017 3.259 3.303 3.243 3.248 36,257,044 -0.01(-0.45%)
Aug 07, 2017 3.234 3.277 3.223 3.263 31,071,050 +0.03(+0.90%)
Aug 04, 2017 3.241 3.261 3.201 3.234 27,737,942 -0.00(-0.11%)
Aug 03, 2017 3.299 3.299 3.223 3.237 38,655,280 -0.05(-1.55%)
Aug 02, 2017 3.183 3.321 3.173 3.288 56,035,608 +0.10(+3.09%)
Aug 01, 2017 3.208 3.223 3.168 3.190 29,532,612 -0.03(-0.79%)
Jul 31, 2017 3.194 3.234 3.157 3.215 48,534,860 +0.05(+1.50%)
Jul 28, 2017 3.164 3.194 3.141 3.168 31,934,186 -0.00(-0.11%)
Jul 27, 2017 3.170 3.175 3.128 3.172 37,199,968 +0.02(+0.69%)
Jul 26, 2017 3.168 3.186 3.131 3.150 32,917,434 -0.02(-0.69%)
Jul 25, 2017 3.179 3.208 3.153 3.172 39,112,844 +0.05(+1.64%)
Jul 24, 2017 3.110 3.146 3.095 3.121 27,512,762 +0.03(+0.83%)
Jul 21, 2017 3.161 3.175 3.084 3.095 41,374,072 -0.08(-2.42%)
Jul 20, 2017 3.230 3.234 3.152 3.172 41,781,996 -0.02(-0.57%)
Jul 19, 2017 3.161 3.204 3.139 3.190 40,536,496 +0.06(+1.86%)
Jul 18, 2017 3.110 3.139 3.084 3.131 38,011,388 +0.04(+1.42%)
Jul 17, 2017 3.121 3.124 3.073 3.088 37,650,364 -0.03(-0.94%)
Jul 14, 2017 3.115 3.128 3.088 3.117 44,144,488 +0.03(+1.07%)
Jul 13, 2017 3.099 3.113 3.055 3.084 43,309,692 +0.00(+0.12%)
Jul 12, 2017 3.033 3.099 2.982 3.080 90,729,680 +0.15(+4.98%)
Jul 11, 2017 2.840 2.969 2.832 2.934 60,442,632 +0.09(+3.08%)
Jul 10, 2017 2.818 2.858 2.818 2.847 35,476,720 +0.02(+0.78%)
Jul 07, 2017 2.865 2.869 2.788 2.825 50,807,500 -0.04(-1.40%)
Jul 06, 2017 2.916 2.927 2.832 2.865 49,430,304 -0.04(-1.26%)
Jul 05, 2017 2.942 2.945 2.865 2.902 47,232,532 -0.03(-1.12%)
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.