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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2022 8.203 8.721 8.196 8.413 151,174,448 -0.41(-4.68%)
Oct 28, 2022 8.852 8.918 8.708 8.826 75,963,088 -0.16(-1.75%)
Oct 27, 2022 8.977 9.180 8.915 8.983 57,520,136 +0.10(+1.18%)
Oct 26, 2022 8.741 9.128 8.705 8.878 69,614,040 -0.26(-2.80%)
Oct 25, 2022 9.167 9.338 9.063 9.134 51,631,956 -0.18(-1.90%)
Oct 24, 2022 10.09 10.12 9.266 9.312 92,332,448 -1.22(-11.59%)
Oct 21, 2022 10.10 10.71 10.06 10.53 87,764,672 +0.40(+3.95%)
Oct 20, 2022 9.961 10.13 9.902 10.13 53,605,640 +0.37(+3.83%)
Oct 19, 2022 9.417 9.771 9.400 9.758 53,251,212 +0.34(+3.62%)
Oct 18, 2022 9.246 9.443 9.102 9.417 45,786,392 +0.24(+2.65%)
Oct 17, 2022 9.200 9.380 9.062 9.174 51,454,304 +0.02(+0.22%)
Oct 14, 2022 9.397 9.423 9.144 9.154 43,214,840 -0.31(-3.33%)
Oct 13, 2022 9.023 9.679 8.970 9.469 63,501,496 +0.35(+3.89%)
Oct 12, 2022 9.134 9.193 8.977 9.115 33,038,796 -0.07(-0.79%)
Oct 11, 2022 9.193 9.410 9.151 9.187 42,403,056 -0.16(-1.69%)
Oct 10, 2022 9.489 9.597 9.325 9.344 36,965,956 -0.07(-0.77%)
Oct 07, 2022 9.515 9.676 9.352 9.417 47,276,056 -0.10(-1.10%)
Oct 06, 2022 9.285 9.522 9.253 9.522 46,872,828 +0.26(+2.83%)
Oct 05, 2022 8.970 9.338 8.964 9.259 45,706,124 +0.29(+3.22%)
Oct 04, 2022 9.331 9.348 8.924 8.970 52,207,776 -0.15(-1.65%)
Oct 03, 2022 9.010 9.154 8.878 9.121 96,400,976 +1.02(+12.64%)
Sep 30, 2022 7.901 8.265 7.881 8.098 55,919,520 +0.13(+1.65%)
Sep 29, 2022 7.861 8.025 7.773 7.966 50,789,156 -0.08(-0.98%)
Sep 28, 2022 8.098 8.104 7.838 8.045 57,150,508 +0.01(+0.08%)
Sep 27, 2022 8.111 8.207 7.999 8.039 43,841,672 +0.06(+0.74%)
Sep 26, 2022 8.091 8.189 7.881 7.979 59,680,560 -0.26(-3.11%)
Sep 23, 2022 8.695 8.714 8.183 8.235 65,849,488 -0.83(-9.19%)
Sep 22, 2022 8.911 9.134 8.806 9.069 38,223,432 +0.26(+2.90%)
Sep 21, 2022 8.970 9.010 8.754 8.813 38,564,752 -0.07(-0.81%)
Sep 20, 2022 8.806 8.980 8.783 8.885 35,534,540 +0.01(+0.15%)
Sep 19, 2022 8.452 8.938 8.426 8.872 40,454,436 +0.28(+3.21%)
Sep 16, 2022 8.544 8.623 8.432 8.596 41,970,980 -0.09(-1.06%)
Sep 15, 2022 8.708 8.796 8.623 8.688 31,800,406 -0.12(-1.34%)
Sep 14, 2022 8.793 8.924 8.767 8.806 30,786,216 +0.12(+1.36%)
Sep 13, 2022 8.846 8.957 8.668 8.688 47,440,668 -0.43(-4.75%)
Sep 12, 2022 9.246 9.292 9.098 9.121 35,793,096 +0.07(+0.72%)
Sep 09, 2022 9.161 9.161 9.043 9.056 32,299,486 +0.11(+1.25%)
Sep 08, 2022 9.043 9.223 8.846 8.944 40,169,564 -0.09(-1.02%)
Sep 07, 2022 8.865 9.125 8.813 9.036 34,049,460 +0.02(+0.22%)
Sep 06, 2022 9.121 9.134 8.892 9.016 46,152,432 -0.46(-4.85%)
Sep 02, 2022 9.686 9.761 9.420 9.476 40,168,376 +0.00(+0.00%)
Sep 01, 2022 9.443 9.515 9.226 9.476 42,180,416 +0.10(+1.05%)
Aug 31, 2022 9.056 9.479 9.010 9.377 68,390,336 +0.04(+0.42%)
Aug 30, 2022 9.699 9.738 9.246 9.338 59,505,732 -0.59(-5.95%)
Aug 29, 2022 9.777 10.14 9.714 9.928 44,648,244 +0.26(+2.65%)
Aug 26, 2022 9.469 9.686 9.397 9.672 35,811,432 +0.10(+1.10%)
Aug 25, 2022 9.725 9.732 9.351 9.568 66,337,572 -0.07(-0.75%)
Aug 24, 2022 9.495 9.768 9.443 9.640 42,989,116 +0.05(+0.48%)
Aug 23, 2022 9.331 9.620 9.331 9.594 54,157,508 +0.45(+4.95%)
Aug 22, 2022 8.826 9.193 8.714 9.141 46,294,660 +0.18(+1.98%)
Aug 19, 2022 9.200 9.226 8.911 8.964 49,809,860 -0.36(-3.87%)
Aug 18, 2022 9.358 9.456 9.226 9.325 34,745,040 +0.10(+1.14%)
Aug 17, 2022 8.878 9.253 8.866 9.220 45,784,552 +0.21(+2.33%)
Aug 16, 2022 8.931 9.026 8.878 9.010 32,630,068 +0.03(+0.37%)
Aug 15, 2022 8.609 9.095 8.570 8.977 66,771,628 +0.04(+0.44%)
Aug 12, 2022 8.294 9.003 8.275 8.938 96,471,240 +0.74(+9.02%)
Aug 11, 2022 8.568 8.600 8.155 8.198 100,740,112 -0.24(-2.90%)
Aug 10, 2022 8.502 8.546 8.395 8.443 96,309,080 +0.05(+0.65%)
Aug 09, 2022 8.454 8.505 8.330 8.388 62,455,884 +0.05(+0.65%)
Aug 08, 2022 8.079 8.350 8.041 8.334 76,174,952 +0.48(+6.16%)
Aug 05, 2022 7.606 7.905 7.595 7.851 48,622,032 +0.16(+2.12%)
Aug 04, 2022 7.525 7.715 7.400 7.688 54,371,048 +0.21(+2.83%)
Aug 03, 2022 7.557 7.597 7.443 7.476 42,245,176 -0.04(-0.58%)
Aug 02, 2022 7.628 7.715 7.503 7.519 47,356,300 -0.14(-1.84%)
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.