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 (%)
Jul 31, 2019 5.523 5.530 5.370 5.433 44,771,272 -0.03(-0.53%)
Jul 30, 2019 5.490 5.508 5.444 5.462 36,503,852 -0.04(-0.66%)
Jul 29, 2019 5.422 5.508 5.397 5.498 29,967,978 +0.06(+1.06%)
Jul 26, 2019 5.570 5.573 5.415 5.440 53,546,696 -0.15(-2.65%)
Jul 25, 2019 5.711 5.714 5.581 5.588 36,803,100 -0.14(-2.40%)
Jul 24, 2019 5.801 5.850 5.721 5.725 30,773,980 -0.08(-1.31%)
Jul 23, 2019 5.786 5.804 5.740 5.801 44,473,964 +0.03(+0.50%)
Jul 22, 2019 5.819 5.837 5.759 5.772 26,107,544 +0.00(+0.00%)
Jul 19, 2019 5.812 5.815 5.740 5.772 30,102,236 -0.05(-0.87%)
Jul 18, 2019 5.837 5.844 5.758 5.823 28,683,962 -0.01(-0.19%)
Jul 17, 2019 5.873 5.873 5.786 5.833 31,548,474 -0.01(-0.19%)
Jul 16, 2019 5.938 5.972 5.821 5.844 35,962,064 -0.11(-1.82%)
Jul 15, 2019 6.068 6.093 5.945 5.952 34,158,380 -0.12(-2.02%)
Jul 12, 2019 6.025 6.117 6.014 6.075 53,853,640 +0.05(+0.84%)
Jul 11, 2019 5.927 6.032 5.916 6.025 64,356,496 +0.15(+2.52%)
Jul 10, 2019 5.902 5.927 5.862 5.877 65,647,168 +0.08(+1.43%)
Jul 09, 2019 5.740 5.814 5.696 5.794 37,565,528 +0.02(+0.31%)
Jul 08, 2019 5.696 5.786 5.671 5.776 48,873,872 +0.12(+2.04%)
Jul 05, 2019 5.635 5.707 5.613 5.660 30,002,506 +0.13(+2.28%)
Jul 03, 2019 5.516 5.577 5.499 5.534 20,508,536 +0.04(+0.66%)
Jul 02, 2019 5.573 5.584 5.462 5.498 50,037,844 -0.09(-1.68%)
Jul 01, 2019 5.765 5.776 5.584 5.592 47,560,200 -0.03(-0.51%)
Jun 28, 2019 5.671 5.729 5.572 5.620 32,980,538 +0.01(+0.19%)
Jun 27, 2019 5.660 5.673 5.512 5.610 84,079,464 -0.12(-2.02%)
Jun 26, 2019 5.761 5.797 5.696 5.725 161,342,064 -0.04(-0.75%)
Jun 25, 2019 5.891 5.902 5.721 5.768 59,392,328 -0.22(-3.68%)
Jun 24, 2019 5.963 6.014 5.938 5.989 40,987,864 -0.01(-0.18%)
Jun 21, 2019 5.927 6.032 5.927 5.999 48,026,116 +0.09(+1.53%)
Jun 20, 2019 5.804 5.956 5.804 5.909 42,316,488 +0.16(+2.70%)
Jun 19, 2019 5.660 5.754 5.644 5.754 31,676,312 +0.05(+0.95%)
Jun 18, 2019 5.642 5.736 5.638 5.700 30,766,300 +0.12(+2.13%)
Jun 17, 2019 5.570 5.655 5.559 5.581 23,445,792 +0.02(+0.39%)
Jun 14, 2019 5.552 5.592 5.505 5.559 32,043,912 -0.03(-0.45%)
Jun 13, 2019 5.620 5.653 5.570 5.584 35,153,652 +0.09(+1.71%)
Jun 12, 2019 5.545 5.610 5.463 5.490 34,918,352 -0.11(-2.00%)
Jun 11, 2019 5.487 5.624 5.472 5.602 38,220,892 +0.16(+2.99%)
Jun 10, 2019 5.494 5.541 5.407 5.440 44,972,536 -0.11(-2.02%)
Jun 07, 2019 5.444 5.555 5.444 5.552 37,902,744 +0.16(+2.88%)
Jun 06, 2019 5.364 5.469 5.299 5.397 29,707,584 +0.09(+1.63%)
Jun 05, 2019 5.425 5.437 5.250 5.310 38,994,604 -0.12(-2.13%)
Jun 04, 2019 5.375 5.429 5.361 5.425 24,344,046 +0.09(+1.76%)
Jun 03, 2019 5.303 5.397 5.285 5.332 35,895,860 +0.12(+2.36%)
May 31, 2019 5.202 5.335 5.175 5.209 39,453,536 -0.03(-0.48%)
May 30, 2019 5.256 5.335 5.205 5.234 39,369,720 -0.02(-0.34%)
May 29, 2019 5.155 5.265 5.131 5.252 24,795,482 +0.08(+1.61%)
May 28, 2019 5.148 5.223 5.090 5.169 28,880,696 +0.08(+1.56%)
May 24, 2019 5.115 5.126 5.039 5.090 19,983,294 +0.07(+1.37%)
May 23, 2019 5.007 5.039 4.927 5.021 42,317,000 -0.11(-2.18%)
May 22, 2019 5.108 5.171 5.061 5.133 44,200,252 +0.06(+1.23%)
May 21, 2019 4.920 5.096 4.898 5.071 40,416,988 +0.15(+3.07%)
May 20, 2019 4.844 4.920 4.794 4.920 40,248,132 +0.08(+1.63%)
May 17, 2019 4.895 4.963 4.801 4.841 49,322,712 -0.14(-2.82%)
May 16, 2019 5.035 5.085 4.967 4.981 55,348,824 -0.11(-2.19%)
May 15, 2019 5.031 5.107 5.028 5.093 35,784,720 -0.07(-1.39%)
May 14, 2019 5.157 5.211 5.128 5.164 25,118,058 +0.00(+0.07%)
May 13, 2019 5.190 5.244 5.114 5.161 39,447,952 -0.17(-3.11%)
May 10, 2019 5.323 5.344 5.202 5.326 31,702,394 +0.01(+0.20%)
May 09, 2019 5.362 5.391 5.276 5.316 48,354,392 -0.17(-3.15%)
May 08, 2019 5.398 5.564 5.380 5.488 58,566,704 +0.20(+3.81%)
May 07, 2019 5.251 5.294 5.161 5.287 38,561,488 -0.06(-1.08%)
May 06, 2019 5.265 5.362 5.262 5.344 31,517,852 -0.05(-1.00%)
May 03, 2019 5.434 5.463 5.395 5.398 27,287,722 +0.04(+0.67%)
May 02, 2019 5.333 5.398 5.301 5.362 43,303,516 -0.01(-0.13%)
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.