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 UNCHANGED
Streaming Delayed 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 (%)
Aug 29, 2014 7.228 7.258 7.258 7.258 109,701,648 +0.17(+2.35%)
Aug 28, 2014 7.095 7.224 7.020 7.091 80,118,408 -0.03(-0.47%)
Aug 27, 2014 6.861 7.165 6.794 7.124 100,118,536 +0.36(+5.38%)
Aug 26, 2014 6.883 6.898 6.683 6.761 82,227,032 +0.06(+0.83%)
Aug 25, 2014 6.516 6.720 6.479 6.705 72,836,888 +0.33(+5.12%)
Aug 22, 2014 6.497 6.505 6.334 6.379 53,373,404 -0.20(-2.99%)
Aug 21, 2014 6.631 6.635 6.501 6.575 50,642,692 +0.02(+0.28%)
Aug 20, 2014 6.438 6.620 6.434 6.557 71,684,696 +0.08(+1.26%)
Aug 19, 2014 6.245 6.479 6.238 6.475 66,329,632 +0.22(+3.56%)
Aug 18, 2014 6.305 6.308 6.101 6.253 74,617,864 +0.13(+2.12%)
Aug 15, 2014 5.882 6.138 5.874 6.123 83,187,240 +0.39(+6.79%)
Aug 14, 2014 5.771 5.834 5.654 5.733 61,085,636 +0.00(+0.00%)
Aug 13, 2014 6.060 6.090 5.648 5.733 169,441,408 -0.27(-4.45%)
Aug 12, 2014 6.075 6.149 5.982 6.001 34,696,820 -0.10(-1.70%)
Aug 11, 2014 5.960 6.112 5.912 6.104 47,089,628 +0.19(+3.26%)
Aug 08, 2014 5.904 5.926 5.822 5.912 52,019,360 -0.16(-2.57%)
Aug 07, 2014 6.249 6.268 5.971 6.067 48,970,028 -0.09(-1.39%)
Aug 06, 2014 5.993 6.216 5.945 6.153 47,834,708 +0.19(+3.17%)
Aug 05, 2014 5.934 6.119 5.886 5.963 56,748,608 -0.00(-0.06%)
Aug 04, 2014 5.889 5.975 5.808 5.967 31,417,714 +0.10(+1.71%)
Aug 01, 2014 5.915 5.945 5.756 5.867 47,666,956 -0.04(-0.75%)
Jul 31, 2014 5.975 6.052 5.848 5.912 64,881,108 -0.24(-3.86%)
Jul 30, 2014 6.156 6.227 6.078 6.149 40,671,616 -0.00(-0.06%)
Jul 29, 2014 6.253 6.275 6.108 6.153 50,617,224 -0.16(-2.58%)
Jul 28, 2014 6.349 6.375 6.256 6.316 27,065,574 -0.06(-0.93%)
Jul 25, 2014 6.327 6.427 6.316 6.375 32,426,472 +0.04(+0.70%)
Jul 24, 2014 6.357 6.364 6.235 6.331 54,756,260 -0.03(-0.47%)
Jul 23, 2014 6.368 6.442 6.279 6.360 70,575,936 -0.17(-2.67%)
Jul 22, 2014 6.542 6.564 6.405 6.535 73,343,976 +0.07(+1.15%)
Jul 21, 2014 6.364 6.509 6.253 6.460 80,119,024 +0.13(+1.99%)
Jul 18, 2014 6.238 6.390 6.179 6.334 125,009,560 +0.39(+6.55%)
Jul 17, 2014 5.926 6.093 5.848 5.945 82,337,824 +0.01(+0.19%)
Jul 16, 2014 5.934 5.956 5.845 5.934 55,000,356 +0.06(+1.01%)
Jul 15, 2014 5.975 5.975 5.797 5.874 86,125,840 -0.01(-0.25%)
Jul 14, 2014 5.767 5.949 5.756 5.889 114,456,952 +0.26(+4.54%)
Jul 11, 2014 5.600 5.696 5.518 5.633 43,507,048 -0.00(-0.07%)
Jul 10, 2014 5.496 5.659 5.441 5.637 49,157,916 +0.08(+1.47%)
Jul 09, 2014 5.411 5.652 5.377 5.555 74,772,024 +0.19(+3.52%)
Jul 08, 2014 5.396 5.400 5.333 5.366 25,101,416 +0.01(+0.14%)
Jul 07, 2014 5.418 5.426 5.314 5.359 30,637,608 -0.01(-0.28%)
Jul 03, 2014 5.326 5.374 5.374 5.374 32,876,870 +0.02(+0.35%)
Jul 02, 2014 5.392 5.422 5.296 5.355 38,454,836 -0.05(-0.89%)
Jul 01, 2014 5.452 5.492 5.326 5.403 34,017,156 -0.02(-0.41%)
Jun 30, 2014 5.489 5.489 5.359 5.426 35,745,552 +0.00(+0.00%)
Jun 27, 2014 5.470 5.504 5.381 5.426 32,563,262 -0.06(-1.15%)
Jun 26, 2014 5.489 5.504 5.351 5.489 42,467,236 +0.02(+0.41%)
Jun 25, 2014 5.530 5.621 5.429 5.466 83,710,864 -0.09(-1.60%)
Jun 24, 2014 5.789 5.926 5.511 5.555 74,896,424 -0.24(-4.16%)
Jun 23, 2014 5.837 5.837 5.756 5.797 27,514,296 -0.05(-0.83%)
Jun 20, 2014 5.822 5.915 5.808 5.845 44,619,572 +0.03(+0.45%)
Jun 19, 2014 5.856 5.893 5.752 5.819 31,187,198 -0.09(-1.57%)
Jun 18, 2014 5.685 5.919 5.663 5.912 48,276,676 +0.16(+2.71%)
Jun 17, 2014 5.771 5.863 5.619 5.756 45,863,464 -0.10(-1.77%)
Jun 16, 2014 5.889 5.926 5.813 5.860 52,535,096 -0.03(-0.44%)
Jun 13, 2014 5.808 5.904 5.737 5.886 44,591,176 +0.14(+2.52%)
Jun 12, 2014 5.789 5.871 5.722 5.741 33,647,724 -0.07(-1.15%)
Jun 11, 2014 5.745 5.856 5.678 5.808 70,018,224 +0.13(+2.35%)
Jun 10, 2014 5.589 5.689 5.518 5.674 39,474,236 +0.20(+3.66%)
Jun 06, 2014 5.370 5.478 5.311 5.474 80,804,848 +0.39(+7.66%)
Jun 05, 2014 5.144 5.155 5.051 5.084 31,836,058 -0.00(-0.07%)
Jun 04, 2014 5.188 5.196 5.066 5.088 36,287,840 -0.10(-1.93%)
Jun 03, 2014 5.122 5.233 5.092 5.188 30,194,416 +0.05(+1.01%)
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.