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 (%)
Mar 30, 2007 4.079 4.079 3.964 3.995 53,572,512 -0.07(-1.79%)
Mar 29, 2007 3.858 4.092 3.852 4.067 116,684,936 +0.28(+7.33%)
Mar 28, 2007 3.825 3.835 3.774 3.789 28,899,362 -0.02(-0.62%)
Mar 27, 2007 3.822 3.841 3.780 3.813 25,926,212 -0.03(-0.80%)
Mar 26, 2007 3.840 3.855 3.777 3.844 35,254,168 +0.03(+0.75%)
Mar 23, 2007 3.799 3.854 3.790 3.816 31,206,652 +0.02(+0.51%)
Mar 22, 2007 0.0084 3.833 3.772 3.796 48,197,220 +0.05(+1.34%)
Mar 21, 2007 3.625 3.756 3.614 3.746 50,829,824 +0.17(+4.75%)
Mar 20, 2007 3.533 3.604 3.529 3.576 33,413,240 +0.05(+1.42%)
Mar 19, 2007 3.514 3.552 3.497 3.526 24,748,168 +0.07(+1.93%)
Mar 16, 2007 3.549 3.562 3.455 3.459 32,770,534 -0.06(-1.58%)
Mar 15, 2007 3.521 3.553 3.499 3.515 25,532,716 -0.02(-0.68%)
Mar 14, 2007 3.495 3.546 3.425 3.539 39,290,112 +0.04(+1.10%)
Mar 13, 2007 3.603 3.610 3.493 3.500 36,781,216 -0.10(-2.85%)
Mar 12, 2007 3.594 3.619 3.574 3.603 22,038,838 -0.02(-0.56%)
Mar 09, 2007 3.649 3.651 3.584 3.624 24,009,304 +0.04(+1.09%)
Mar 08, 2007 3.580 3.630 3.558 3.585 36,621,788 +0.07(+1.91%)
Mar 07, 2007 3.508 3.590 3.500 3.518 29,518,390 -0.01(-0.21%)
Mar 06, 2007 3.478 3.547 3.473 3.525 43,028,296 +0.13(+3.89%)
Mar 05, 2007 3.378 3.424 3.322 3.393 58,171,120 -0.08(-2.26%)
Mar 02, 2007 3.550 3.577 3.453 3.471 63,571,844 -0.11(-3.03%)
Mar 01, 2007 3.484 3.599 3.450 3.580 62,674,624 -0.06(-1.53%)
Feb 28, 2007 3.654 3.681 3.595 3.635 53,472,892 +0.04(+0.98%)
Feb 27, 2007 3.721 3.754 3.573 3.600 74,009,592 -0.28(-7.26%)
Feb 26, 2007 3.890 3.900 3.855 3.882 25,051,222 +0.04(+1.14%)
Feb 23, 2007 3.874 3.883 3.832 3.838 27,901,662 -0.00(-0.04%)
Feb 22, 2007 3.850 3.862 3.801 3.840 41,790,836 +0.06(+1.71%)
Feb 21, 2007 3.729 3.796 3.704 3.775 30,706,650 +0.02(+0.61%)
Feb 20, 2007 3.733 3.769 3.697 3.752 23,351,652 -0.02(-0.62%)
Feb 16, 2007 3.747 3.787 3.738 3.775 24,563,576 +0.02(+0.53%)
Feb 15, 2007 3.819 3.824 3.751 3.755 36,894,564 -0.03(-0.87%)
Feb 14, 2007 3.886 3.905 3.777 3.788 62,098,804 -0.08(-1.94%)
Feb 13, 2007 3.781 3.863 3.773 3.863 34,872,504 +0.07(+1.93%)
Feb 12, 2007 3.773 3.810 3.746 3.790 31,481,920 -0.04(-0.98%)
Feb 09, 2007 3.866 3.886 3.807 3.828 24,882,438 -0.05(-1.27%)
Feb 08, 2007 3.830 3.901 3.808 3.877 31,382,986 +0.01(+0.38%)
Feb 07, 2007 3.894 3.934 3.814 3.862 41,645,108 -0.10(-2.42%)
Feb 06, 2007 4.026 4.030 3.918 3.958 26,124,256 -0.03(-0.79%)
Feb 05, 2007 4.015 4.036 3.973 3.990 18,500,218 -0.00(-0.07%)
Feb 02, 2007 3.979 4.006 3.926 3.993 25,348,276 +0.01(+0.16%)
Feb 01, 2007 3.975 4.004 3.945 3.986 26,550,236 +0.04(+1.04%)
Jan 31, 2007 3.882 3.950 3.843 3.945 28,579,242 +0.06(+1.45%)
Jan 30, 2007 3.821 3.906 3.801 3.889 25,897,564 +0.09(+2.25%)
Jan 29, 2007 3.856 3.893 3.801 3.804 29,478,534 -0.11(-2.69%)
Jan 26, 2007 3.916 3.918 3.863 3.909 27,305,040 +0.03(+0.81%)
Jan 25, 2007 4.012 4.012 3.862 3.877 29,768,748 -0.09(-2.28%)
Jan 24, 2007 3.940 3.978 3.859 3.968 35,379,968 +0.03(+0.66%)
Jan 23, 2007 3.821 3.953 3.810 3.942 43,833,548 +0.15(+4.04%)
Jan 22, 2007 3.850 3.850 3.768 3.789 42,507,032 -0.01(-0.22%)
Jan 19, 2007 3.691 3.806 3.656 3.797 39,827,844 +0.15(+4.03%)
Jan 18, 2007 3.736 3.758 3.627 3.650 42,266,640 -0.06(-1.56%)
Jan 17, 2007 3.692 3.725 3.677 3.708 35,966,624 +0.01(+0.14%)
Jan 16, 2007 3.705 3.749 3.677 3.703 35,804,704 -0.09(-2.29%)
Jan 12, 2007 3.767 3.804 3.741 3.789 35,274,096 +0.04(+1.17%)
Jan 11, 2007 3.763 3.868 3.725 3.746 51,546,020 +0.01(+0.18%)
Jan 10, 2007 3.695 3.755 3.655 3.739 43,078,740 -0.01(-0.37%)
Jan 09, 2007 3.766 3.801 3.693 3.753 42,345,108 -0.10(-2.62%)
Jan 08, 2007 3.878 3.894 3.793 3.854 35,459,684 +0.02(+0.63%)
Jan 05, 2007 3.913 3.921 3.763 3.830 39,516,456 -0.06(-1.51%)
Jan 04, 2007 3.978 3.989 3.870 3.889 47,063,268 -0.11(-2.80%)
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.