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 -0.03 (-0.18%)
Official Closing 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 (%)
Jul 30, 2004 1.141 1.157 1.130 1.134 11,992,859 -0.01(-0.46%)
Jul 29, 2004 1.130 1.143 1.127 1.139 12,427,943 +0.02(+1.65%)
Jul 28, 2004 1.103 1.126 1.103 1.121 10,555,461 +0.01(+1.30%)
Jul 27, 2004 1.075 1.107 1.074 1.107 7,922,517 +0.03(+2.72%)
Jul 26, 2004 1.101 1.109 1.067 1.077 9,104,350 -0.01(-1.18%)
Jul 23, 2004 1.101 1.107 1.086 1.090 7,772,918 -0.00(-0.40%)
Jul 22, 2004 1.121 1.122 1.095 1.095 13,758,128 -0.03(-3.09%)
Jul 21, 2004 1.149 1.149 1.129 1.129 9,707,733 -0.01(-0.81%)
Jul 20, 2004 1.157 1.157 1.139 1.139 9,076,923 -0.01(-1.15%)
Jul 19, 2004 1.181 1.181 1.151 1.152 11,592,681 -0.02(-1.64%)
Jul 16, 2004 1.161 1.176 1.161 1.171 11,674,961 +0.05(+4.29%)
Jul 15, 2004 1.104 1.150 1.104 1.123 17,509,324 +0.02(+2.04%)
Jul 14, 2004 1.091 1.105 1.091 1.101 8,669,266 +0.01(+1.07%)
Jul 13, 2004 1.092 1.098 1.087 1.089 6,931,423 -0.01(-0.80%)
Jul 12, 2004 1.090 1.103 1.084 1.098 16,288,845 +0.00(+0.00%)
Jul 09, 2004 1.091 1.103 1.086 1.098 8,178,082 +0.02(+1.67%)
Jul 08, 2004 1.097 1.103 1.076 1.080 10,781,106 -0.02(-1.46%)
Jul 07, 2004 1.107 1.109 1.092 1.096 15,404,964 -0.00(-0.29%)
Jul 06, 2004 1.127 1.133 1.097 1.099 18,844,496 -0.03(-2.32%)
Jul 02, 2004 1.127 1.137 1.118 1.125 12,835,600 +0.01(+1.04%)
Jul 01, 2004 1.129 1.132 1.112 1.113 17,724,996 -0.01(-1.10%)
Jun 30, 2004 1.111 1.127 1.093 1.126 18,753,490 +0.01(+1.04%)
Jun 29, 2004 1.085 1.114 1.085 1.114 16,416,004 +0.03(+2.32%)
Jun 28, 2004 1.107 1.110 1.087 1.089 9,959,558 -0.02(-1.45%)
Jun 25, 2004 1.121 1.132 1.103 1.105 11,339,609 -0.03(-2.65%)
Jun 24, 2004 1.135 1.141 1.130 1.135 19,217,246 +0.01(+0.64%)
Jun 23, 2004 1.077 1.128 1.077 1.128 20,395,340 +0.05(+5.04%)
Jun 22, 2004 1.072 1.083 1.062 1.074 9,080,663 +0.00(+0.15%)
Jun 21, 2004 1.067 1.085 1.067 1.072 11,475,495 -0.00(-0.45%)
Jun 18, 2004 1.079 1.093 1.073 1.077 7,751,725 -0.01(-0.55%)
Jun 17, 2004 1.081 1.097 1.067 1.083 11,203,724 +0.00(+0.19%)
Jun 16, 2004 1.077 1.089 1.065 1.081 11,702,387 -0.00(-0.33%)
Jun 15, 2004 1.053 1.095 1.053 1.085 31,708,770 +0.06(+5.83%)
Jun 14, 2004 1.011 1.028 0.9987 1.025 15,787,688 -0.02(-1.92%)
Jun 10, 2004 1.049 1.053 1.035 1.045 7,069,802 +0.01(+0.54%)
Jun 09, 2004 1.059 1.059 1.030 1.039 21,122,142 -0.02(-1.52%)
Jun 08, 2004 1.080 1.085 1.055 1.055 17,228,826 -0.02(-2.05%)
Jun 07, 2004 1.059 1.085 1.056 1.077 11,692,414 +0.03(+2.48%)
Jun 04, 2004 1.059 1.059 1.041 1.051 17,988,042 +0.01(+1.00%)
Jun 03, 2004 1.059 1.059 1.031 1.041 18,851,976 -0.02(-1.67%)
Jun 02, 2004 1.079 1.080 1.057 1.058 23,145,470 +0.01(+0.57%)
Jun 01, 2004 1.042 1.059 1.034 1.052 20,109,854 +0.01(+0.54%)
May 28, 2004 1.063 1.067 1.044 1.047 21,034,876 -0.01(-0.87%)
May 27, 2004 1.041 1.057 1.032 1.056 30,813,668 +0.03(+3.09%)
May 26, 2004 1.043 1.044 1.024 1.024 32,186,240 -0.02(-1.58%)
May 25, 2004 1.043 1.046 1.030 1.041 23,205,308 -0.00(-0.19%)
May 24, 2004 1.009 1.043 1.003 1.043 42,816,500 +0.07(+6.78%)
May 21, 2004 0.9726 1.011 0.9501 0.9766 36,954,708 -0.01(-1.22%)
May 20, 2004 1.025 1.026 0.9826 0.9886 33,007,788 -0.04(-3.75%)
May 19, 2004 1.065 1.065 1.026 1.027 27,081,172 +0.00(+0.00%)
May 18, 2004 1.067 1.081 1.025 1.027 22,352,594 -0.01(-1.00%)
May 17, 2004 1.031 1.065 1.031 1.038 20,411,546 -0.04(-3.76%)
May 14, 2004 1.129 1.143 1.071 1.078 31,182,680 -0.03(-2.86%)
May 13, 2004 1.087 1.114 1.086 1.110 23,600,500 +0.00(+0.25%)
May 12, 2004 1.121 1.123 1.078 1.107 23,994,444 -0.01(-1.25%)
May 11, 2004 1.045 1.125 1.045 1.121 26,875,472 +0.10(+9.39%)
May 10, 2004 1.029 1.056 1.016 1.025 44,228,964 -0.08(-6.92%)
May 07, 2004 1.103 1.131 1.087 1.101 25,423,114 -0.05(-4.69%)
May 06, 2004 1.234 1.235 1.153 1.155 29,407,436 -0.09(-7.10%)
May 05, 2004 1.229 1.247 1.211 1.243 30,394,790 +0.04(+3.06%)
May 04, 2004 1.201 1.220 1.184 1.206 31,043,054 +0.04(+3.40%)
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.