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 )

15.23 -0.33 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 28, 2018 4.248 4.399 4.225 4.245 85,229,016 -0.06(-1.31%)
Sep 27, 2018 4.150 4.329 4.146 4.301 95,097,160 +0.20(+4.98%)
Sep 26, 2018 4.055 4.128 4.023 4.097 53,499,244 +0.08(+1.92%)
Sep 25, 2018 3.910 4.034 3.903 4.019 45,548,440 +0.01(+0.35%)
Sep 24, 2018 4.072 4.125 3.993 4.005 57,515,340 -0.04(-0.96%)
Sep 21, 2018 4.016 4.088 3.981 4.044 64,040,484 +0.05(+1.23%)
Sep 20, 2018 4.026 4.034 3.921 3.995 38,470,084 +0.04(+0.98%)
Sep 19, 2018 3.942 4.019 3.935 3.956 52,625,512 +0.01(+0.27%)
Sep 18, 2018 3.861 3.977 3.858 3.946 75,362,728 +0.11(+2.75%)
Sep 17, 2018 3.735 3.854 3.731 3.840 80,128,264 +0.12(+3.12%)
Sep 14, 2018 3.713 3.752 3.650 3.724 44,221,468 +0.05(+1.44%)
Sep 13, 2018 3.738 3.763 3.657 3.671 54,880,412 -0.11(-2.79%)
Sep 12, 2018 3.745 3.812 3.703 3.777 54,582,916 +0.11(+2.87%)
Sep 11, 2018 3.678 3.735 3.626 3.671 74,378,608 -0.15(-4.04%)
Sep 10, 2018 3.830 3.896 3.787 3.826 69,093,680 -0.06(-1.45%)
Sep 07, 2018 3.805 3.919 3.773 3.882 68,563,928 +0.14(+3.86%)
Sep 06, 2018 3.742 3.759 3.654 3.738 54,108,916 +0.02(+0.66%)
Sep 05, 2018 3.615 3.745 3.585 3.713 56,886,076 +0.06(+1.54%)
Sep 04, 2018 3.668 3.713 3.629 3.657 49,630,112 -0.17(-4.32%)
Aug 31, 2018 3.823 3.823 3.823 0 +0.13(+3.52%)
Aug 30, 2018 3.798 3.801 3.618 3.692 69,160,552 -0.09(-2.33%)
Aug 29, 2018 3.685 3.823 3.675 3.780 104,985,672 +0.14(+3.86%)
Aug 28, 2018 3.699 3.712 3.617 3.640 44,449,376 -0.05(-1.43%)
Aug 27, 2018 3.657 3.710 3.640 3.692 74,619,104 +0.07(+1.84%)
Aug 24, 2018 3.685 3.685 3.573 3.626 53,562,100 +0.03(+0.88%)
Aug 23, 2018 3.692 3.699 3.587 3.594 60,682,832 -0.10(-2.76%)
Aug 22, 2018 3.590 3.710 3.583 3.696 101,433,792 +0.09(+2.44%)
Aug 21, 2018 3.696 3.752 3.597 3.608 82,341,560 -0.13(-3.57%)
Aug 20, 2018 3.738 3.752 3.675 3.742 62,394,584 -0.02(-0.65%)
Aug 17, 2018 3.780 3.791 3.738 3.766 64,870,840 -0.08(-2.01%)
Aug 16, 2018 3.914 3.923 3.791 3.844 54,298,372 -0.05(-1.18%)
Aug 15, 2018 3.970 3.984 3.847 3.889 56,438,424 -0.17(-4.24%)
Aug 14, 2018 4.118 4.132 3.991 4.062 32,574,184 +0.03(+0.65%)
Aug 13, 2018 3.972 4.081 3.930 4.036 59,951,504 -0.01(-0.35%)
Aug 10, 2018 4.064 4.116 4.004 4.050 62,453,744 -0.15(-3.51%)
Aug 09, 2018 4.243 4.250 4.130 4.197 44,711,920 -0.06(-1.32%)
Aug 08, 2018 4.344 4.400 4.243 4.253 45,220,020 -0.09(-2.10%)
Aug 07, 2018 4.457 4.467 4.288 4.344 63,642,752 -0.04(-0.96%)
Aug 06, 2018 4.407 4.464 4.372 4.386 34,204,008 -0.01(-0.24%)
Aug 03, 2018 4.376 4.509 4.358 4.397 84,591,640 +0.21(+5.12%)
Aug 02, 2018 4.137 4.250 4.088 4.183 59,185,924 +0.07(+1.71%)
Aug 01, 2018 4.092 4.147 4.071 4.113 30,588,988 -0.00(-0.09%)
Jul 31, 2018 4.102 4.123 4.018 4.116 53,692,812 -0.05(-1.10%)
Jul 30, 2018 4.221 4.237 4.102 4.162 50,007,516 -0.02(-0.42%)
Jul 27, 2018 4.113 4.204 4.102 4.179 60,903,504 +0.11(+2.76%)
Jul 26, 2018 4.151 4.165 4.057 4.067 48,481,692 -0.13(-3.01%)
Jul 25, 2018 4.155 4.211 4.120 4.193 45,282,944 +0.09(+2.31%)
Jul 24, 2018 4.060 4.172 4.050 4.099 48,459,668 +0.11(+2.64%)
Jul 23, 2018 3.979 4.018 3.920 3.993 34,854,908 +0.01(+0.35%)
Jul 20, 2018 3.969 4.028 3.937 3.979 106,531,328 +0.20(+5.29%)
Jul 19, 2018 3.727 3.802 3.675 3.779 62,095,804 +0.01(+0.37%)
Jul 18, 2018 3.850 3.853 3.743 3.765 47,449,656 -0.08(-2.10%)
Jul 17, 2018 3.706 3.850 3.685 3.846 42,508,408 +0.12(+3.30%)
Jul 16, 2018 3.695 3.732 3.639 3.723 35,793,928 -0.03(-0.75%)
Jul 13, 2018 3.741 3.772 3.692 3.751 32,283,686 +0.02(+0.56%)
Jul 12, 2018 3.688 3.741 3.660 3.730 38,156,128 +0.10(+2.71%)
Jul 11, 2018 3.720 3.804 3.604 3.632 60,539,496 -0.11(-3.00%)
Jul 10, 2018 3.769 3.786 3.699 3.744 39,234,704 -0.01(-0.19%)
Jul 09, 2018 3.660 3.786 3.660 3.751 51,314,640 +0.09(+2.59%)
Jul 06, 2018 3.565 3.685 3.544 3.657 37,270,276 +0.06(+1.56%)
Jul 05, 2018 3.709 3.730 3.534 3.600 60,612,940 +0.01(+0.39%)
Jul 03, 2018 3.586 3.586 3.586 0 +0.05(+1.49%)
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.