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 (%)
Jan 31, 2017 3.886 3.909 3.794 3.808 47,435,756 -0.05(-1.25%)
Jan 30, 2017 3.975 3.975 3.812 3.857 48,184,672 -0.15(-3.71%)
Jan 27, 2017 4.046 4.065 3.979 4.005 44,028,252 -0.04(-1.10%)
Jan 26, 2017 4.105 4.109 4.039 4.050 41,568,932 -0.02(-0.55%)
Jan 25, 2017 4.128 4.165 4.046 4.072 47,379,196 -0.05(-1.17%)
Jan 24, 2017 4.265 4.269 4.120 4.120 60,833,064 -0.09(-2.03%)
Jan 23, 2017 4.150 4.224 4.109 4.206 41,032,484 +0.05(+1.16%)
Jan 20, 2017 4.206 4.239 4.144 4.157 36,783,968 +0.02(+0.54%)
Jan 19, 2017 4.183 4.191 4.111 4.135 32,254,892 -0.01(-0.27%)
Jan 18, 2017 4.135 4.189 4.128 4.146 47,267,952 -0.04(-0.89%)
Jan 17, 2017 4.209 4.239 4.176 4.183 37,058,696 -0.02(-0.44%)
Jan 13, 2017 4.202 4.202 4.202 0 -0.06(-1.48%)
Jan 12, 2017 4.321 4.347 4.261 4.265 35,366,048 -0.02(-0.43%)
Jan 11, 2017 4.050 4.291 4.031 4.284 67,126,016 +0.19(+4.72%)
Jan 10, 2017 4.090 4.137 4.065 4.090 39,184,108 +0.07(+1.75%)
Jan 09, 2017 4.024 4.087 3.990 4.020 34,378,576 -0.01(-0.37%)
Jan 06, 2017 4.083 4.087 3.990 4.035 66,616,088 -0.09(-2.07%)
Jan 05, 2017 4.068 4.152 4.055 4.120 49,166,944 +0.11(+2.78%)
Jan 04, 2017 4.033 4.042 3.953 4.009 37,477,016 -0.01(-0.28%)
Jan 03, 2017 3.931 4.052 3.931 4.020 61,275,300 +0.27(+7.12%)
Dec 30, 2016 3.753 3.753 3.753 0 -0.08(-2.13%)
Dec 29, 2016 3.812 3.872 3.782 3.834 35,221,352 +0.00(+0.00%)
Dec 28, 2016 3.768 3.857 3.760 3.834 38,623,308 +0.07(+1.77%)
Dec 27, 2016 3.771 3.794 3.727 3.768 35,440,244 +0.01(+0.40%)
Dec 23, 2016 3.753 3.753 3.753 0 +0.09(+2.33%)
Dec 22, 2016 3.686 3.697 3.629 3.667 38,041,084 -0.02(-0.50%)
Dec 21, 2016 3.730 3.738 3.641 3.686 52,471,964 +0.01(+0.20%)
Dec 20, 2016 3.712 3.740 3.628 3.678 46,522,312 +0.01(+0.30%)
Dec 19, 2016 3.782 3.790 3.656 3.667 59,215,196 -0.12(-3.23%)
Dec 16, 2016 3.820 3.860 3.771 3.790 58,842,108 -0.02(-0.49%)
Dec 15, 2016 3.782 3.860 3.753 3.808 91,239,960 -0.05(-1.35%)
Dec 14, 2016 4.013 4.061 3.838 3.860 77,306,768 -0.20(-4.94%)
Dec 13, 2016 4.105 4.139 4.009 4.061 50,162,776 +0.00(+0.09%)
Dec 12, 2016 4.094 4.161 4.053 4.057 70,140,144 +0.03(+0.83%)
Dec 09, 2016 4.057 4.097 3.990 4.024 58,333,632 -0.01(-0.28%)
Dec 08, 2016 4.009 4.061 3.927 4.035 75,924,344 +0.02(+0.56%)
Dec 07, 2016 4.027 4.063 3.975 4.013 74,889,712 +0.01(+0.37%)
Dec 06, 2016 3.875 4.072 3.853 3.998 106,173,552 +0.12(+3.06%)
Dec 05, 2016 3.994 4.042 3.870 3.879 89,825,416 -0.09(-2.15%)
Dec 02, 2016 3.894 3.998 3.868 3.964 83,046,776 +0.06(+1.42%)
Dec 01, 2016 4.039 4.102 3.864 3.909 124,564,408 -0.13(-3.13%)
Nov 30, 2016 3.923 4.076 3.909 4.035 114,262,856 +0.38(+10.36%)
Nov 29, 2016 3.701 3.719 3.608 3.656 60,241,428 -0.15(-3.90%)
Nov 28, 2016 3.846 3.897 3.794 3.805 50,025,668 +0.02(+0.49%)
Nov 25, 2016 3.808 3.834 3.742 3.786 30,469,462 -0.10(-2.49%)
Nov 23, 2016 3.883 3.883 3.883 0 -0.01(-0.19%)
Nov 22, 2016 3.860 3.909 3.771 3.890 76,020,816 +0.08(+2.04%)
Nov 21, 2016 3.749 3.820 3.727 3.812 62,909,232 +0.23(+6.42%)
Nov 18, 2016 3.601 3.660 3.549 3.582 37,474,844 +0.02(+0.52%)
Nov 17, 2016 3.712 3.745 3.549 3.563 53,504,440 -0.09(-2.34%)
Nov 16, 2016 3.675 3.727 3.601 3.649 69,301,240 -0.06(-1.60%)
Nov 15, 2016 3.742 3.797 3.690 3.708 91,138,712 +0.16(+4.39%)
Nov 14, 2016 3.500 3.560 3.395 3.552 129,814,864 -0.06(-1.64%)
Nov 11, 2016 3.693 3.749 3.508 3.612 120,253,312 -0.23(-5.90%)
Nov 10, 2016 3.990 4.105 3.756 3.838 114,151,768 -0.36(-8.66%)
Nov 09, 2016 4.046 4.243 4.046 4.202 91,061,168 -0.04(-0.96%)
Nov 08, 2016 4.139 4.311 4.128 4.243 67,500,576 +0.01(+0.26%)
Nov 07, 2016 4.124 4.243 4.124 4.232 68,351,648 +0.29(+7.24%)
Nov 04, 2016 3.942 4.001 3.864 3.946 69,708,248 +0.01(+0.19%)
Nov 03, 2016 4.079 4.102 3.910 3.938 52,578,540 -0.04(-1.12%)
Nov 02, 2016 4.042 4.087 3.905 3.983 68,290,520 -0.13(-3.25%)
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.