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 (%)
May 31, 2017 3.218 3.252 3.133 3.148 62,137,288 -0.08(-2.53%)
May 30, 2017 3.285 3.303 3.226 3.229 56,797,464 -0.09(-2.79%)
May 26, 2017 3.244 3.352 3.237 3.322 61,546,396 +0.02(+0.67%)
May 25, 2017 3.367 3.433 3.268 3.300 82,281,680 -0.07(-2.09%)
May 24, 2017 3.322 3.415 3.296 3.370 69,676,560 +0.09(+2.83%)
May 23, 2017 3.252 3.307 3.244 3.278 59,461,032 +0.04(+1.38%)
May 22, 2017 3.237 3.289 3.159 3.233 113,753,184 -0.09(-2.79%)
May 19, 2017 3.350 3.359 3.285 3.326 106,057,936 +0.15(+4.80%)
May 18, 2017 3.144 3.341 3.114 3.174 414,844,096 -0.65(-16.91%)
May 17, 2017 3.842 3.900 3.808 3.820 48,230,052 -0.06(-1.53%)
May 16, 2017 3.883 3.905 3.827 3.879 43,825,336 +0.01(+0.38%)
May 15, 2017 3.897 3.923 3.857 3.864 75,240,000 +0.06(+1.66%)
May 12, 2017 3.743 3.842 3.727 3.801 79,766,144 +0.20(+5.57%)
May 11, 2017 3.641 3.656 3.584 3.601 64,360,544 -0.00(-0.10%)
May 10, 2017 3.556 3.648 3.541 3.604 69,753,400 +0.13(+3.74%)
May 09, 2017 3.430 3.485 3.400 3.474 67,867,096 +0.05(+1.41%)
May 08, 2017 3.456 3.511 3.398 3.426 73,004,648 -0.03(-0.97%)
May 05, 2017 3.307 3.463 3.294 3.459 77,661,072 +0.17(+5.31%)
May 04, 2017 3.289 3.344 3.257 3.285 112,618,064 -0.12(-3.49%)
May 03, 2017 3.370 3.437 3.356 3.404 64,361,316 +0.03(+0.99%)
May 02, 2017 3.382 3.439 3.344 3.370 76,637,360 +0.02(+0.67%)
May 01, 2017 3.344 3.385 3.326 3.348 35,444,200 +0.00(+0.11%)
Apr 28, 2017 3.296 3.406 3.292 3.344 64,934,540 +0.05(+1.58%)
Apr 27, 2017 3.367 3.367 3.252 3.292 65,091,240 -0.09(-2.63%)
Apr 26, 2017 3.367 3.482 3.363 3.382 55,913,976 -0.06(-1.73%)
Apr 25, 2017 3.333 3.452 3.318 3.441 46,440,848 +0.02(+0.65%)
Apr 24, 2017 3.415 3.450 3.370 3.419 54,248,916 +0.07(+2.22%)
Apr 21, 2017 3.333 3.359 3.309 3.344 66,290,380 +0.00(+0.11%)
Apr 20, 2017 3.348 3.393 3.307 3.341 66,789,596 +0.03(+1.01%)
Apr 19, 2017 3.456 3.474 3.292 3.307 80,805,840 -0.13(-3.78%)
Apr 18, 2017 3.474 3.526 3.416 3.437 45,850,776 -0.07(-1.91%)
Apr 17, 2017 3.448 3.504 3.411 3.504 65,279,412 +0.07(+1.94%)
Apr 13, 2017 3.589 3.601 3.430 3.437 68,853,904 -0.15(-4.14%)
Apr 12, 2017 3.619 3.623 3.562 3.586 56,731,968 -0.03(-0.72%)
Apr 11, 2017 3.675 3.675 3.552 3.612 63,857,484 -0.06(-1.62%)
Apr 10, 2017 3.649 3.701 3.619 3.671 54,216,780 +0.05(+1.33%)
Apr 07, 2017 3.638 3.681 3.604 3.623 65,680,256 +0.03(+0.93%)
Apr 06, 2017 3.627 3.693 3.552 3.589 60,705,336 -0.04(-1.23%)
Apr 05, 2017 3.734 3.775 3.617 3.634 61,409,236 -0.06(-1.61%)
Apr 04, 2017 3.612 3.697 3.582 3.693 49,256,144 +0.07(+2.05%)
Apr 03, 2017 3.641 3.656 3.586 3.619 50,169,012 +0.02(+0.62%)
Mar 31, 2017 3.526 3.627 3.504 3.597 59,443,276 +0.04(+1.15%)
Mar 30, 2017 3.586 3.619 3.549 3.556 49,576,808 -0.03(-0.83%)
Mar 29, 2017 3.471 3.604 3.471 3.586 56,160,020 +0.13(+3.76%)
Mar 28, 2017 3.426 3.471 3.400 3.456 55,748,752 +0.06(+1.64%)
Mar 27, 2017 3.259 3.403 3.237 3.400 56,744,056 +0.04(+1.10%)
Mar 24, 2017 3.382 3.404 3.337 3.363 68,328,528 +0.00(+0.11%)
Mar 23, 2017 3.337 3.419 3.333 3.359 85,076,304 -0.02(-0.66%)
Mar 22, 2017 3.322 3.411 3.281 3.382 98,432,992 +0.11(+3.41%)
Mar 21, 2017 3.380 3.400 3.229 3.270 93,416,808 -0.13(-3.93%)
Mar 20, 2017 3.274 3.422 3.270 3.404 64,988,344 +0.10(+2.92%)
Mar 17, 2017 3.430 3.459 3.276 3.307 96,685,640 -0.10(-3.05%)
Mar 16, 2017 3.508 3.511 3.393 3.411 63,536,588 -0.07(-1.92%)
Mar 15, 2017 3.396 3.504 3.333 3.478 77,525,936 +0.12(+3.65%)
Mar 14, 2017 3.400 3.400 3.292 3.356 97,618,656 -0.14(-4.14%)
Mar 13, 2017 3.474 3.504 3.441 3.500 37,851,012 +0.02(+0.53%)
Mar 10, 2017 3.511 3.511 3.432 3.482 54,445,916 +0.04(+1.30%)
Mar 09, 2017 3.459 3.471 3.363 3.437 81,359,328 -0.04(-1.07%)
Mar 08, 2017 3.693 3.704 3.471 3.474 78,947,432 -0.28(-7.51%)
Mar 07, 2017 3.812 3.812 3.749 3.756 24,841,110 +0.00(+0.00%)
Mar 06, 2017 3.808 3.808 3.723 3.756 25,644,344 -0.03(-0.88%)
Mar 03, 2017 3.738 3.801 3.716 3.790 33,717,172 +0.09(+2.41%)
Mar 02, 2017 3.853 3.883 3.697 3.701 61,783,976 -0.23(-5.77%)
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.