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 +0.24 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 28, 2013 5.985 5.988 5.856 5.896 22,701,404 -0.06(-1.07%)
Mar 27, 2013 5.894 5.985 5.853 5.960 37,995,756 -0.00(-0.06%)
Mar 26, 2013 6.011 6.063 5.913 5.963 31,191,452 +0.00(+0.06%)
Mar 25, 2013 6.006 6.049 5.921 5.960 27,733,196 -0.04(-0.59%)
Mar 22, 2013 6.009 6.049 5.967 5.995 24,450,336 -0.01(-0.18%)
Mar 21, 2013 6.116 6.138 5.999 6.006 32,073,138 -0.11(-1.86%)
Mar 20, 2013 6.216 6.241 6.113 6.120 38,296,884 -0.12(-1.99%)
Mar 19, 2013 6.307 6.380 6.130 6.244 50,712,140 -0.09(-1.35%)
Mar 18, 2013 6.191 6.372 6.180 6.330 66,422,132 -0.01(-0.11%)
Mar 15, 2013 6.237 6.351 6.178 6.337 67,214,376 +0.15(+2.36%)
Mar 14, 2013 6.155 6.218 6.063 6.191 48,576,848 +0.07(+1.16%)
Mar 13, 2013 6.255 6.262 6.091 6.120 45,440,700 -0.06(-1.04%)
Mar 12, 2013 6.294 6.301 6.097 6.184 43,626,680 +0.10(+1.64%)
Mar 11, 2013 5.995 6.106 5.965 6.084 47,371,036 -0.03(-0.52%)
Mar 08, 2013 6.251 6.262 6.018 6.116 64,736,156 -0.13(-2.11%)
Mar 07, 2013 6.138 6.422 6.088 6.248 137,105,232 +0.31(+5.28%)
Mar 06, 2013 5.771 5.960 5.654 5.935 168,148,464 +0.78(+15.11%)
Mar 05, 2013 5.127 5.237 5.124 5.156 32,656,306 +0.01(+0.28%)
Mar 04, 2013 5.259 5.259 5.127 5.141 41,108,836 -0.11(-2.17%)
Mar 01, 2013 5.148 5.284 5.131 5.255 43,618,840 +0.04(+0.68%)
Feb 28, 2013 5.237 5.280 5.205 5.220 37,462,932 -0.08(-1.54%)
Feb 27, 2013 5.305 5.362 5.202 5.301 48,204,816 +0.01(+0.13%)
Feb 26, 2013 5.237 5.319 5.191 5.294 55,572,828 -0.01(-0.20%)
Feb 25, 2013 5.405 5.465 5.303 5.305 51,678,580 -0.12(-2.29%)
Feb 22, 2013 5.454 5.462 5.348 5.430 50,219,316 +0.02(+0.46%)
Feb 21, 2013 5.586 5.586 5.397 5.405 63,572,064 -0.20(-3.56%)
Feb 20, 2013 5.803 5.807 5.586 5.604 63,511,732 -0.19(-3.32%)
Feb 19, 2013 5.803 5.842 5.771 5.796 46,877,100 +0.12(+2.07%)
Feb 15, 2013 5.725 5.736 5.657 5.679 32,348,820 -0.05(-0.93%)
Feb 14, 2013 5.728 5.762 5.679 5.732 34,008,592 -0.01(-0.25%)
Feb 13, 2013 5.775 5.803 5.696 5.746 39,708,636 +0.03(+0.56%)
Feb 12, 2013 5.650 5.736 5.600 5.714 38,460,932 +0.09(+1.58%)
Feb 11, 2013 5.764 5.764 5.607 5.625 44,859,688 -0.13(-2.29%)
Feb 08, 2013 5.800 5.808 5.714 5.757 56,034,716 -0.04(-0.61%)
Feb 07, 2013 6.020 6.020 5.768 5.792 64,827,780 -0.08(-1.33%)
Feb 06, 2013 5.871 5.956 5.828 5.871 72,210,232 -0.54(-8.49%)
Feb 04, 2013 6.518 6.529 6.412 6.415 55,325,976 -0.23(-3.43%)
Feb 01, 2013 6.646 6.671 6.572 6.643 35,496,644 +0.14(+2.13%)
Jan 31, 2013 6.515 6.536 6.447 6.504 57,874,356 -0.10(-1.56%)
Jan 30, 2013 6.668 6.689 6.522 6.607 74,693,480 -0.33(-4.72%)
Jan 29, 2013 6.931 6.956 6.810 6.935 33,156,484 -0.01(-0.10%)
Jan 28, 2013 7.073 7.084 6.938 6.942 25,481,936 -0.11(-1.51%)
Jan 25, 2013 6.984 7.184 6.959 7.048 31,374,338 +0.06(+0.87%)
Jan 24, 2013 6.974 7.024 6.919 6.988 32,986,396 +0.08(+1.19%)
Jan 23, 2013 6.956 6.988 6.885 6.906 26,470,362 -0.04(-0.56%)
Jan 22, 2013 6.828 6.959 6.799 6.945 29,537,584 -0.00(-0.05%)
Jan 18, 2013 7.016 7.088 6.924 6.949 32,666,658 -0.04(-0.51%)
Jan 17, 2013 7.063 7.073 6.970 6.984 23,549,928 -0.04(-0.61%)
Jan 16, 2013 6.974 7.034 6.945 7.027 26,418,870 -0.03(-0.45%)
Jan 15, 2013 7.073 7.103 7.009 7.059 30,659,630 +0.05(+0.71%)
Jan 14, 2013 7.173 7.207 6.984 7.009 38,093,160 -0.06(-0.86%)
Jan 11, 2013 7.059 7.105 7.009 7.070 30,220,978 -0.05(-0.70%)
Jan 10, 2013 7.022 7.162 6.938 7.120 48,201,320 +0.13(+1.83%)
Jan 09, 2013 6.959 7.056 6.935 6.991 42,482,512 -0.00(-0.05%)
Jan 08, 2013 7.031 7.048 6.888 6.995 42,616,960 -0.19(-2.62%)
Jan 07, 2013 7.144 7.201 7.120 7.184 37,832,704 -0.06(-0.88%)
Jan 04, 2013 7.162 7.294 7.105 7.248 41,336,120 +0.14(+2.00%)
Jan 03, 2013 6.988 7.173 6.956 7.105 37,058,368 +0.13(+1.89%)
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.