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 UNCHANGED
Streaming Delayed 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 (%)
Nov 29, 2019 5.441 5.441 5.355 5.386 24,809,410 -0.03(-0.47%)
Nov 27, 2019 5.408 5.441 5.351 5.412 38,787,076 +0.01(+0.27%)
Nov 26, 2019 5.470 5.474 5.327 5.397 56,419,744 -0.17(-3.02%)
Nov 25, 2019 5.569 5.587 5.518 5.565 30,239,226 -0.01(-0.20%)
Nov 22, 2019 5.631 5.689 5.561 5.576 53,007,876 +0.02(+0.33%)
Nov 21, 2019 5.448 5.561 5.415 5.558 66,916,460 +0.12(+2.22%)
Nov 20, 2019 5.448 5.503 5.434 5.437 43,656,836 +0.01(+0.13%)
Nov 19, 2019 5.510 5.518 5.419 5.430 53,140,748 -0.09(-1.66%)
Nov 18, 2019 5.583 5.602 5.503 5.521 34,613,144 -0.12(-2.20%)
Nov 15, 2019 5.551 5.671 5.551 5.646 19,957,470 +0.12(+2.12%)
Nov 14, 2019 5.653 5.671 5.510 5.529 52,174,320 -0.10(-1.82%)
Nov 13, 2019 5.635 5.691 5.598 5.631 56,532,292 -0.09(-1.53%)
Nov 12, 2019 5.770 5.825 5.701 5.719 49,980,448 -0.10(-1.68%)
Nov 11, 2019 5.729 5.834 5.715 5.816 33,722,772 +0.07(+1.14%)
Nov 08, 2019 5.791 5.871 5.722 5.751 66,154,288 -0.19(-3.12%)
Nov 07, 2019 5.798 5.973 5.791 5.936 53,583,576 +0.14(+2.38%)
Nov 06, 2019 5.693 5.911 5.644 5.798 104,297,272 -0.15(-2.51%)
Nov 05, 2019 5.904 5.965 5.896 5.947 69,804,232 -0.01(-0.18%)
Nov 04, 2019 5.991 6.045 5.900 5.958 91,011,280 -0.02(-0.30%)
Nov 01, 2019 5.980 6.122 5.889 5.976 100,684,168 +0.07(+1.23%)
Oct 31, 2019 5.893 5.929 5.796 5.904 62,580,380 +0.00(+0.00%)
Oct 30, 2019 5.791 5.918 5.740 5.904 67,736,032 +0.07(+1.25%)
Oct 29, 2019 5.755 5.893 5.755 5.831 47,911,548 +0.01(+0.25%)
Oct 28, 2019 5.787 5.848 5.744 5.816 45,776,664 +0.05(+0.95%)
Oct 25, 2019 5.715 5.834 5.700 5.762 69,923,816 +0.22(+3.93%)
Oct 24, 2019 5.704 5.711 5.504 5.544 62,089,548 -0.12(-2.12%)
Oct 23, 2019 5.558 5.671 5.544 5.664 55,605,736 +0.12(+2.10%)
Oct 22, 2019 5.376 5.609 5.373 5.547 71,658,032 +0.23(+4.23%)
Oct 21, 2019 5.264 5.326 5.249 5.322 25,318,278 +0.04(+0.76%)
Oct 18, 2019 5.304 5.355 5.267 5.282 41,451,924 +0.04(+0.69%)
Oct 17, 2019 5.355 5.369 5.211 5.246 42,918,648 -0.08(-1.50%)
Oct 16, 2019 5.191 5.326 5.185 5.326 33,057,464 +0.09(+1.74%)
Oct 15, 2019 5.231 5.300 5.195 5.235 26,966,162 +0.01(+0.21%)
Oct 14, 2019 5.162 5.227 5.137 5.224 23,294,180 -0.01(-0.21%)
Oct 11, 2019 5.191 5.278 5.191 5.235 36,856,304 +0.11(+2.20%)
Oct 10, 2019 5.118 5.180 5.071 5.122 33,269,212 -0.01(-0.14%)
Oct 09, 2019 5.086 5.158 5.024 5.129 27,234,808 +0.12(+2.47%)
Oct 08, 2019 5.031 5.107 4.998 5.006 37,789,260 -0.02(-0.36%)
Oct 07, 2019 5.118 5.164 5.009 5.024 30,360,982 -0.13(-2.61%)
Oct 04, 2019 5.173 5.191 5.075 5.158 37,950,328 +0.01(+0.28%)
Oct 03, 2019 5.071 5.155 5.038 5.144 43,099,256 +0.05(+0.93%)
Oct 02, 2019 5.166 5.166 5.038 5.097 38,934,680 -0.12(-2.30%)
Oct 01, 2019 5.264 5.275 5.193 5.217 33,890,232 -0.04(-0.83%)
Sep 30, 2019 5.286 5.300 5.247 5.260 14,750,477 -0.05(-0.89%)
Sep 27, 2019 5.275 5.395 5.271 5.307 24,851,458 +0.01(+0.21%)
Sep 26, 2019 5.296 5.311 5.235 5.296 25,033,616 +0.04(+0.76%)
Sep 25, 2019 5.147 5.264 5.120 5.256 25,572,990 +0.02(+0.42%)
Sep 24, 2019 5.300 5.300 5.206 5.235 16,669,574 -0.06(-1.10%)
Sep 23, 2019 5.249 5.324 5.246 5.293 20,547,870 +0.01(+0.14%)
Sep 20, 2019 5.264 5.296 5.224 5.286 25,043,196 +0.00(+0.07%)
Sep 19, 2019 5.384 5.409 5.275 5.282 27,485,890 -0.03(-0.62%)
Sep 18, 2019 5.362 5.395 5.311 5.315 23,669,832 -0.12(-2.14%)
Sep 17, 2019 5.409 5.438 5.298 5.431 40,076,716 -0.05(-0.93%)
Sep 16, 2019 5.431 5.558 5.398 5.482 80,736,904 +0.20(+3.71%)
Sep 13, 2019 5.362 5.391 5.260 5.286 23,924,962 -0.06(-1.16%)
Sep 12, 2019 5.282 5.362 5.242 5.347 27,784,074 +0.05(+0.96%)
Sep 11, 2019 5.362 5.409 5.256 5.296 44,030,096 -0.01(-0.27%)
Sep 10, 2019 5.267 5.376 5.217 5.311 54,281,196 +0.03(+0.62%)
Sep 09, 2019 5.249 5.315 5.237 5.278 55,392,388 +0.08(+1.54%)
Sep 06, 2019 5.169 5.260 5.140 5.198 30,795,288 +0.06(+1.13%)
Sep 05, 2019 5.187 5.222 5.133 5.140 38,781,856 +0.06(+1.14%)
Sep 04, 2019 5.049 5.126 5.026 5.082 51,453,320 +0.21(+4.33%)
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.