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 (%)
May 29, 2015 3.009 3.020 2.925 2.925 68,696,640 -0.10(-3.36%)
May 28, 2015 3.023 3.034 2.932 3.027 56,045,716 +0.01(+0.47%)
May 27, 2015 2.948 3.030 2.939 3.013 83,200,488 +0.03(+1.06%)
May 26, 2015 3.100 3.139 2.974 2.981 122,628,600 -0.22(-6.99%)
May 22, 2015 3.286 3.205 3.205 3.205 79,889,272 -0.12(-3.58%)
May 21, 2015 3.241 3.367 3.209 3.325 85,129,704 +0.12(+3.83%)
May 20, 2015 3.177 3.265 3.139 3.202 83,162,848 +0.02(+0.55%)
May 19, 2015 3.286 3.288 3.160 3.184 163,480,624 -0.21(-6.19%)
May 18, 2015 3.640 3.654 3.335 3.395 164,658,000 -0.15(-4.34%)
May 15, 2015 3.433 3.577 3.402 3.549 94,274,360 +0.07(+2.01%)
May 14, 2015 3.493 3.566 3.423 3.479 91,705,208 +0.03(+0.81%)
May 13, 2015 3.468 3.566 3.433 3.451 101,454,160 +0.03(+0.92%)
May 12, 2015 3.377 3.486 3.374 3.419 66,153,276 +0.05(+1.35%)
May 11, 2015 3.419 3.423 3.346 3.374 54,236,448 -0.04(-1.13%)
May 08, 2015 3.433 3.475 3.342 3.412 79,936,656 +0.03(+0.83%)
May 07, 2015 3.405 3.426 3.304 3.384 88,406,728 -0.02(-0.52%)
May 06, 2015 3.696 3.696 3.377 3.402 137,036,800 -0.17(-4.71%)
May 05, 2015 3.505 3.640 3.486 3.570 147,135,856 +0.14(+4.19%)
May 04, 2015 3.349 3.426 3.349 3.426 74,165,152 +0.09(+2.62%)
May 01, 2015 3.321 3.363 3.276 3.339 63,459,596 +0.01(+0.32%)
Apr 30, 2015 3.276 3.328 3.227 3.328 96,282,600 +0.06(+1.71%)
Apr 29, 2015 3.227 3.318 3.184 3.272 94,246,464 +0.01(+0.21%)
Apr 28, 2015 3.311 3.325 3.090 3.265 190,076,880 -0.00(-0.11%)
Apr 27, 2015 3.433 3.465 3.262 3.269 199,936,448 -0.23(-6.61%)
Apr 24, 2015 3.412 3.538 3.405 3.500 254,543,152 +0.21(+6.28%)
Apr 23, 2015 2.964 3.335 2.950 3.293 391,604,800 +0.16(+5.26%)
Apr 22, 2015 3.016 3.146 2.975 3.128 137,609,712 +0.12(+4.08%)
Apr 21, 2015 3.032 3.102 2.985 3.006 111,965,648 -0.07(-2.17%)
Apr 20, 2015 3.093 3.135 3.055 3.072 108,985,824 -0.01(-0.23%)
Apr 17, 2015 2.960 3.090 2.918 3.079 139,160,960 +0.04(+1.27%)
Apr 16, 2015 3.076 3.097 2.923 3.041 214,453,520 -0.08(-2.47%)
Apr 15, 2015 2.904 3.118 2.904 3.118 303,150,048 +0.24(+8.27%)
Apr 14, 2015 2.862 2.899 2.771 2.880 193,697,344 +0.08(+2.75%)
Apr 13, 2015 2.729 2.908 2.726 2.803 285,249,728 +0.09(+3.23%)
Apr 10, 2015 2.599 2.715 2.596 2.715 168,992,848 +0.07(+2.79%)
Apr 09, 2015 2.473 2.648 2.466 2.641 230,220,192 +0.22(+8.96%)
Apr 08, 2015 2.522 2.533 2.389 2.424 160,953,968 +0.01(+0.29%)
Apr 07, 2015 2.361 2.449 2.323 2.417 139,389,664 +0.04(+1.47%)
Apr 06, 2015 2.414 2.480 2.370 2.382 141,416,560 +0.01(+0.59%)
Apr 02, 2015 2.267 2.368 2.368 2.368 127,652,304 +0.14(+6.46%)
Apr 01, 2015 2.183 2.277 2.169 2.225 173,545,152 +0.12(+5.66%)
Mar 31, 2015 2.074 2.133 2.032 2.105 85,179,928 +0.03(+1.35%)
Mar 30, 2015 2.002 2.088 1.997 2.077 73,935,992 +0.08(+4.03%)
Mar 27, 2015 2.007 2.046 1.962 1.997 87,551,880 -0.03(-1.55%)
Mar 26, 2015 2.137 2.162 2.014 2.028 129,225,544 -0.08(-3.98%)
Mar 25, 2015 2.105 2.144 2.077 2.112 161,344,064 +0.05(+2.55%)
Mar 24, 2015 2.077 2.095 2.028 2.060 91,931,808 +0.02(+0.86%)
Mar 23, 2015 2.000 2.063 1.997 2.042 105,762,240 +0.08(+4.29%)
Mar 20, 2015 1.902 1.969 1.892 1.958 87,810,408 +0.12(+6.27%)
Mar 19, 2015 1.930 1.941 1.836 1.843 99,139,672 -0.14(-7.07%)
Mar 18, 2015 1.850 1.986 1.832 1.983 159,066,224 +0.09(+5.01%)
Mar 17, 2015 1.755 1.892 1.753 1.888 122,538,360 +0.11(+5.89%)
Mar 16, 2015 1.780 1.797 1.724 1.783 90,574,112 +0.03(+1.60%)
Mar 13, 2015 1.766 1.769 1.717 1.755 162,235,024 -0.07(-3.84%)
Mar 12, 2015 1.920 1.965 1.815 1.825 92,211,448 -0.07(-3.70%)
Mar 11, 2015 1.864 1.913 1.850 1.895 93,085,544 +0.04(+2.08%)
Mar 10, 2015 1.962 1.976 1.857 1.857 184,171,520 -0.10(-5.19%)
Mar 09, 2015 2.039 2.053 1.955 1.958 123,070,224 -0.13(-6.21%)
Mar 06, 2015 2.102 2.119 2.074 2.088 102,824,304 -0.04(-1.97%)
Mar 05, 2015 2.140 2.151 2.105 2.130 88,864,656 -0.04(-1.62%)
Mar 04, 2015 2.200 2.246 2.144 2.165 119,631,520 -0.08(-3.59%)
Mar 03, 2015 2.302 2.312 2.246 2.246 76,167,608 +0.01(+0.63%)
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.