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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 30, 2015 1.703 1.724 1.654 1.710 58,172,140 +0.02(+1.24%)
Oct 29, 2015 1.671 1.748 1.664 1.689 51,140,888 +0.01(+0.63%)
Oct 28, 2015 1.661 1.755 1.650 1.678 81,141,776 +0.03(+1.91%)
Oct 27, 2015 1.689 1.689 1.636 1.647 76,229,848 -0.08(-4.47%)
Oct 26, 2015 1.748 1.755 1.703 1.724 69,558,672 -0.02(-1.20%)
Oct 23, 2015 1.752 1.794 1.724 1.745 68,999,448 -0.00(-0.20%)
Oct 22, 2015 1.731 1.766 1.710 1.748 68,830,848 +0.07(+4.39%)
Oct 21, 2015 1.706 1.713 1.659 1.675 60,414,924 -0.06(-3.24%)
Oct 20, 2015 1.766 1.804 1.724 1.731 75,621,080 -0.02(-1.00%)
Oct 19, 2015 1.713 1.759 1.682 1.748 69,458,272 -0.03(-1.77%)
Oct 16, 2015 1.787 1.801 1.706 1.780 66,814,156 -0.00(-0.20%)
Oct 15, 2015 1.727 1.783 1.668 1.783 100,333,136 +0.02(+1.19%)
Oct 14, 2015 1.766 1.808 1.720 1.762 107,864,448 +0.00(+0.00%)
Oct 13, 2015 1.843 1.874 1.755 1.762 117,960,240 -0.14(-7.20%)
Oct 12, 2015 1.948 1.983 1.867 1.899 82,225,208 -0.09(-4.41%)
Oct 09, 2015 2.046 2.056 1.965 1.986 142,414,240 -0.00(-0.18%)
Oct 08, 2015 1.839 2.011 1.836 1.990 110,536,864 +0.11(+5.77%)
Oct 07, 2015 1.916 2.028 1.836 1.881 206,336,336 +0.07(+4.07%)
Oct 06, 2015 1.738 1.846 1.720 1.808 120,826,800 +0.09(+5.52%)
Oct 05, 2015 1.675 1.741 1.650 1.713 118,370,960 +0.09(+5.39%)
Oct 02, 2015 1.450 1.661 1.443 1.626 132,029,344 +0.16(+11.27%)
Oct 01, 2015 1.531 1.562 1.443 1.461 102,040,344 -0.06(-4.14%)
Sep 30, 2015 1.496 1.524 1.440 1.524 170,867,120 +0.16(+11.83%)
Sep 29, 2015 1.321 1.387 1.307 1.363 112,406,864 +0.06(+4.57%)
Sep 28, 2015 1.387 1.394 1.303 1.303 81,833,576 -0.13(-8.82%)
Sep 25, 2015 1.478 1.492 1.401 1.429 103,923,120 -0.02(-1.45%)
Sep 24, 2015 1.342 1.475 1.321 1.450 145,503,216 +0.04(+2.48%)
Sep 23, 2015 1.447 1.468 1.363 1.415 146,836,688 -0.02(-1.46%)
Sep 22, 2015 1.447 1.475 1.408 1.436 102,342,872 -0.08(-5.53%)
Sep 21, 2015 1.573 1.587 1.513 1.520 82,463,760 -0.04(-2.69%)
Sep 18, 2015 1.654 1.664 1.555 1.562 105,193,304 -0.13(-7.66%)
Sep 17, 2015 1.689 1.745 1.650 1.692 101,761,144 -0.04(-2.03%)
Sep 16, 2015 1.629 1.741 1.622 1.727 113,727,304 +0.14(+8.59%)
Sep 15, 2015 1.583 1.643 1.573 1.590 95,890,152 -0.04(-2.16%)
Sep 14, 2015 1.597 1.636 1.534 1.626 124,096,488 +0.03(+1.75%)
Sep 11, 2015 1.675 1.678 1.583 1.597 135,784,256 -0.10(-5.98%)
Sep 10, 2015 1.699 1.745 1.668 1.699 152,805,360 -0.08(-4.72%)
Sep 09, 2015 1.895 1.932 1.780 1.783 98,104,576 -0.07(-3.78%)
Sep 08, 2015 1.867 1.892 1.825 1.853 71,500,832 +0.05(+2.52%)
Sep 04, 2015 1.885 1.808 1.808 1.808 69,264,064 -0.12(-6.18%)
Sep 03, 2015 1.916 1.997 1.864 1.927 102,006,656 +0.00(+0.18%)
Sep 02, 2015 1.923 1.941 1.794 1.923 106,810,176 +0.02(+1.29%)
Sep 01, 2015 1.955 2.011 1.874 1.899 91,514,432 -0.15(-7.51%)
Aug 31, 2015 1.909 2.084 1.871 2.053 118,301,128 +0.03(+1.38%)
Aug 28, 2015 1.990 2.136 1.979 2.025 131,632,088 +0.02(+0.87%)
Aug 27, 2015 1.857 2.088 1.843 2.007 127,832,104 +0.23(+12.80%)
Aug 26, 2015 1.759 1.786 1.703 1.780 110,548,448 +0.04(+2.01%)
Aug 25, 2015 1.822 1.853 1.734 1.745 83,928,584 +0.03(+1.63%)
Aug 24, 2015 1.671 1.820 1.640 1.717 105,374,000 -0.13(-7.02%)
Aug 21, 2015 1.913 1.920 1.843 1.846 94,907,288 -0.12(-6.23%)
Aug 20, 2015 1.951 2.018 1.934 1.969 68,448,232 -0.01(-0.35%)
Aug 19, 2015 2.007 2.056 1.920 1.976 86,269,944 -0.07(-3.26%)
Aug 18, 2015 2.046 2.088 1.976 2.042 86,367,344 -0.03(-1.52%)
Aug 17, 2015 2.084 2.119 2.056 2.074 62,413,988 -0.02(-1.17%)
Aug 14, 2015 2.137 2.172 2.098 2.098 62,952,564 -0.02(-1.15%)
Aug 13, 2015 2.221 2.228 2.119 2.123 74,397,352 -0.12(-5.16%)
Aug 12, 2015 2.211 2.253 2.179 2.239 93,299,696 +0.05(+2.24%)
Aug 11, 2015 2.169 2.200 2.105 2.190 99,539,720 -0.07(-3.10%)
Aug 10, 2015 2.137 2.267 2.093 2.260 96,120,920 +0.14(+6.61%)
Aug 07, 2015 2.260 2.284 2.116 2.119 98,299,472 -0.15(-6.78%)
Aug 06, 2015 2.172 2.288 2.140 2.274 109,995,528 +0.06(+2.69%)
Aug 05, 2015 2.295 2.344 2.200 2.214 85,678,416 -0.05(-2.02%)
Aug 04, 2015 2.239 2.326 2.228 2.260 80,912,832 +0.04(+1.57%)
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.