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 )

15.02 -0.21 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2005 2.567 2.619 2.562 2.605 20,298,812 +0.01(+0.54%)
Nov 29, 2005 2.557 2.609 2.552 2.591 27,299,522 +0.07(+2.64%)
Nov 28, 2005 2.620 2.629 2.518 2.524 34,302,828 -0.08(-3.19%)
Nov 25, 2005 2.601 2.619 2.591 2.607 6,760,648 -0.00(-0.18%)
Nov 23, 2005 2.593 2.624 2.565 2.612 17,593,256 +0.02(+0.86%)
Nov 22, 2005 2.504 2.602 2.468 2.590 24,579,692 +0.07(+2.74%)
Nov 21, 2005 2.505 2.530 2.491 2.521 17,550,434 +0.02(+0.71%)
Nov 18, 2005 2.522 2.522 2.471 2.503 16,524,010 -0.01(-0.46%)
Nov 17, 2005 2.514 2.550 2.496 2.515 22,334,792 +0.04(+1.52%)
Nov 16, 2005 2.408 2.483 2.394 2.477 14,828,008 +0.08(+3.24%)
Nov 15, 2005 2.382 2.466 2.382 2.399 16,786,130 +0.01(+0.32%)
Nov 14, 2005 2.370 2.427 2.364 2.391 13,266,960 -0.01(-0.56%)
Nov 11, 2005 2.431 2.423 2.359 2.405 32,474,468 -0.04(-1.55%)
Nov 10, 2005 2.506 2.507 2.413 2.443 42,493,460 -0.08(-3.34%)
Nov 09, 2005 2.547 2.559 2.481 2.527 25,523,068 +0.01(+0.35%)
Nov 08, 2005 2.458 2.538 2.424 2.518 25,770,914 +0.06(+2.43%)
Nov 07, 2005 2.525 2.533 2.448 2.458 27,273,570 -0.05(-1.85%)
Nov 04, 2005 2.579 2.595 2.467 2.505 34,016,052 -0.08(-2.98%)
Nov 03, 2005 2.537 2.603 2.526 2.582 31,228,744 +0.10(+3.86%)
Nov 02, 2005 2.474 2.492 2.456 2.486 30,038,818 +0.01(+0.48%)
Nov 01, 2005 2.486 2.500 2.429 2.474 35,697,776 +0.01(+0.47%)
Oct 31, 2005 2.426 2.466 2.421 2.462 19,356,734 +0.06(+2.57%)
Oct 28, 2005 2.364 2.408 2.346 2.401 23,468,920 +0.06(+2.57%)
Oct 27, 2005 2.435 2.448 2.325 2.340 27,230,748 -0.10(-3.97%)
Oct 26, 2005 2.422 2.484 2.411 2.437 17,948,806 +0.00(+0.02%)
Oct 25, 2005 2.435 2.482 2.408 2.437 27,653,774 +0.00(+0.16%)
Oct 24, 2005 2.350 2.438 2.347 2.433 21,627,586 +0.09(+4.05%)
Oct 21, 2005 2.279 2.343 2.277 2.338 37,452,172 +0.07(+2.93%)
Oct 20, 2005 2.408 2.424 2.236 2.271 39,577,688 -0.15(-6.13%)
Oct 19, 2005 2.352 2.422 2.294 2.420 34,262,600 +0.07(+2.87%)
Oct 18, 2005 2.485 2.505 2.352 2.352 33,626,760 -0.09(-3.71%)
Oct 17, 2005 2.441 2.461 2.425 2.443 20,697,184 +0.05(+1.93%)
Oct 14, 2005 2.428 2.434 2.335 2.397 32,941,614 -0.02(-0.64%)
Oct 13, 2005 2.403 2.430 2.331 2.412 41,072,556 -0.05(-2.00%)
Oct 12, 2005 2.514 2.520 2.439 2.461 36,137,676 -0.02(-0.92%)
Oct 11, 2005 2.474 2.504 2.460 2.484 34,283,364 +0.05(+2.14%)
Oct 10, 2005 2.493 2.494 2.419 2.432 24,600,454 -0.03(-1.19%)
Oct 07, 2005 2.403 2.510 2.416 2.461 41,507,264 +0.10(+4.11%)
Oct 06, 2005 2.370 2.462 2.312 2.364 58,144,168 -0.12(-4.68%)
Oct 05, 2005 2.616 2.616 2.480 2.480 42,165,160 -0.14(-5.48%)
Oct 04, 2005 2.781 2.788 2.624 2.624 32,807,958 -0.16(-5.65%)
Oct 03, 2005 2.765 2.802 2.761 2.781 23,502,660 +0.03(+0.97%)
Sep 30, 2005 2.787 2.792 2.736 2.755 29,303,062 -0.04(-1.39%)
Sep 29, 2005 2.849 2.859 2.779 2.794 35,355,204 -0.03(-1.19%)
Sep 28, 2005 2.790 2.842 2.780 2.827 24,852,194 +0.08(+2.98%)
Sep 27, 2005 2.713 2.751 2.691 2.745 16,250,210 +0.01(+0.38%)
Sep 26, 2005 2.666 2.742 2.634 2.735 33,630,656 +0.01(+0.23%)
Sep 23, 2005 2.729 2.773 2.723 2.729 20,445,444 -0.02(-0.85%)
Sep 22, 2005 2.839 2.839 2.718 2.752 29,092,846 -0.07(-2.51%)
Sep 21, 2005 2.736 2.830 2.735 2.823 29,899,970 +0.13(+4.78%)
Sep 20, 2005 2.699 2.713 2.679 2.695 21,857,266 -0.00(-0.10%)
Sep 19, 2005 2.655 2.706 2.653 2.697 18,261,536 +0.05(+1.94%)
Sep 16, 2005 2.614 2.654 2.608 2.646 14,938,307 +0.03(+1.33%)
Sep 15, 2005 2.596 2.615 2.585 2.611 19,383,984 +0.05(+2.06%)
Sep 14, 2005 2.535 2.562 2.518 2.559 15,405,453 +0.04(+1.53%)
Sep 13, 2005 2.560 2.569 2.516 2.520 14,065,002 -0.04(-1.58%)
Sep 12, 2005 2.616 2.616 2.544 2.560 20,261,182 +0.00(+0.09%)
Sep 09, 2005 2.476 2.570 2.469 2.558 16,404,628 +0.10(+3.99%)
Sep 08, 2005 2.451 2.471 2.433 2.460 15,585,824 +0.03(+1.43%)
Sep 07, 2005 2.473 2.480 2.415 2.425 14,781,294 -0.04(-1.47%)
Sep 06, 2005 2.447 2.469 2.414 2.461 17,464,790 +0.05(+2.19%)
Sep 02, 2005 2.395 2.414 2.383 2.409 15,947,862 +0.01(+0.24%)
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.