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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2016 3.331 3.385 3.289 3.324 56,246,048 +0.02(+0.65%)
Sep 29, 2016 3.374 3.413 3.262 3.303 76,183,744 -0.08(-2.42%)
Sep 28, 2016 3.253 3.395 3.196 3.385 85,289,824 +0.16(+4.86%)
Sep 27, 2016 3.189 3.228 3.107 3.228 66,116,684 +0.02(+0.56%)
Sep 26, 2016 3.253 3.278 3.210 3.210 58,494,148 -0.06(-1.85%)
Sep 23, 2016 3.388 3.413 3.244 3.271 79,693,240 -0.14(-3.97%)
Sep 22, 2016 3.456 3.502 3.406 3.406 79,127,888 +0.02(+0.53%)
Sep 21, 2016 3.324 3.403 3.287 3.388 69,014,672 +0.10(+3.15%)
Sep 20, 2016 3.360 3.367 3.271 3.285 80,400,976 +0.04(+1.32%)
Sep 19, 2016 3.285 3.346 3.221 3.242 47,665,600 +0.00(+0.00%)
Sep 16, 2016 3.242 3.290 3.221 3.242 58,180,708 -0.06(-1.83%)
Sep 15, 2016 3.232 3.338 3.175 3.303 57,361,492 +0.11(+3.58%)
Sep 14, 2016 3.189 3.281 3.139 3.189 85,405,272 +0.01(+0.34%)
Sep 13, 2016 3.413 3.449 3.153 3.178 105,704,184 -0.32(-9.07%)
Sep 12, 2016 3.342 3.520 3.324 3.495 60,506,960 +0.11(+3.15%)
Sep 09, 2016 3.513 3.527 3.385 3.388 66,647,520 -0.24(-6.58%)
Sep 08, 2016 3.574 3.648 3.524 3.627 68,592,688 +0.11(+3.04%)
Sep 07, 2016 3.549 3.574 3.495 3.520 51,248,668 -0.02(-0.60%)
Sep 06, 2016 3.456 3.545 3.431 3.542 69,435,216 +0.13(+3.76%)
Sep 02, 2016 3.371 3.413 3.413 3.413 65,798,216 +0.13(+3.90%)
Sep 01, 2016 3.264 3.310 3.196 3.285 50,970,300 +0.03(+0.88%)
Aug 31, 2016 3.360 3.379 3.217 3.257 78,350,656 -0.09(-2.66%)
Aug 30, 2016 3.371 3.406 3.317 3.346 50,503,608 +0.01(+0.21%)
Aug 29, 2016 3.260 3.381 3.249 3.338 56,091,848 +0.09(+2.85%)
Aug 26, 2016 3.310 3.371 3.212 3.246 55,715,776 -0.03(-0.87%)
Aug 25, 2016 3.257 3.289 3.221 3.274 37,569,972 +0.05(+1.55%)
Aug 24, 2016 3.260 3.319 3.221 3.224 63,741,656 -0.07(-2.27%)
Aug 23, 2016 3.253 3.353 3.232 3.299 62,376,732 +0.07(+2.32%)
Aug 22, 2016 3.264 3.271 3.200 3.224 58,635,024 -0.14(-4.03%)
Aug 19, 2016 3.324 3.381 3.292 3.360 37,411,724 -0.00(-0.11%)
Aug 18, 2016 3.353 3.392 3.324 3.363 63,489,944 +0.05(+1.51%)
Aug 17, 2016 3.214 3.324 3.175 3.314 63,944,636 +0.05(+1.42%)
Aug 16, 2016 3.235 3.328 3.200 3.267 65,706,404 +0.03(+0.99%)
Aug 15, 2016 3.171 3.242 3.171 3.235 60,705,824 +0.12(+4.01%)
Aug 12, 2016 3.118 3.207 3.093 3.110 75,452,056 +0.02(+0.69%)
Aug 11, 2016 3.018 3.110 2.979 3.089 56,151,360 +0.09(+2.85%)
Aug 10, 2016 3.110 3.128 2.982 3.004 57,139,696 -0.10(-3.10%)
Aug 09, 2016 3.110 3.153 3.046 3.100 62,737,976 +0.02(+0.58%)
Aug 08, 2016 3.007 3.114 3.004 3.082 63,287,312 +0.10(+3.47%)
Aug 05, 2016 3.028 3.039 2.950 2.979 33,234,540 -0.02(-0.59%)
Aug 04, 2016 2.964 3.046 2.950 2.996 41,421,236 +0.04(+1.45%)
Aug 03, 2016 2.822 2.964 2.772 2.954 75,037,744 +0.14(+4.80%)
Aug 02, 2016 2.943 2.975 2.806 2.818 100,393,904 -0.06(-2.10%)
Aug 01, 2016 3.046 3.053 2.868 2.879 66,023,952 -0.21(-6.91%)
Jul 29, 2016 2.993 3.100 2.975 3.093 75,223,216 +0.22(+7.69%)
Jul 28, 2016 2.914 2.939 2.861 2.872 49,827,084 -0.10(-3.24%)
Jul 27, 2016 3.011 3.025 2.939 2.968 71,403,792 -0.03(-0.95%)
Jul 26, 2016 2.957 3.011 2.939 2.996 43,524,664 +0.04(+1.45%)
Jul 25, 2016 3.032 3.050 2.950 2.954 53,867,396 -0.06(-2.01%)
Jul 22, 2016 2.993 3.014 2.936 3.014 37,364,712 +0.03(+1.08%)
Jul 21, 2016 2.996 3.053 2.954 2.982 50,764,528 -0.00(-0.12%)
Jul 20, 2016 2.982 3.018 2.955 2.986 66,988,128 -0.03(-1.06%)
Jul 19, 2016 2.993 3.028 2.950 3.018 57,428,088 +0.03(+0.95%)
Jul 18, 2016 2.879 3.011 2.857 2.989 55,035,312 +0.09(+3.20%)
Jul 15, 2016 2.900 2.936 2.847 2.897 53,821,904 -0.03(-0.97%)
Jul 14, 2016 2.929 2.936 2.865 2.925 74,604,784 +0.10(+3.66%)
Jul 13, 2016 2.808 2.865 2.719 2.822 76,961,096 -0.06(-1.98%)
Jul 12, 2016 2.861 2.932 2.854 2.879 85,931,664 +0.11(+3.99%)
Jul 11, 2016 2.711 2.790 2.702 2.768 68,722,768 +0.11(+4.02%)
Jul 08, 2016 2.683 2.537 2.615 2.662 60,190,192 +0.12(+4.92%)
Jul 07, 2016 2.580 2.701 2.523 2.537 108,261,360 +0.04(+1.71%)
Jul 06, 2016 2.401 2.505 2.359 2.494 57,597,668 +0.04(+1.74%)
Jul 05, 2016 2.515 2.537 2.423 2.451 70,386,680 -0.21(-7.90%)
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.