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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2017 3.630 3.664 3.545 3.608 57,083,824 -0.03(-0.92%)
Nov 29, 2017 3.723 3.730 3.639 3.641 51,731,308 -0.13(-3.44%)
Nov 28, 2017 3.764 3.823 3.751 3.771 28,231,860 +0.01(+0.40%)
Nov 27, 2017 3.779 3.794 3.740 3.756 28,865,374 -0.07(-1.94%)
Nov 24, 2017 3.838 3.853 3.816 3.831 14,200,753 +0.02(+0.58%)
Nov 22, 2017 3.756 3.838 3.749 3.808 30,297,262 +0.09(+2.29%)
Nov 21, 2017 3.808 3.846 3.716 3.723 54,665,352 -0.05(-1.38%)
Nov 20, 2017 3.727 3.794 3.716 3.775 19,083,416 +0.01(+0.30%)
Nov 17, 2017 3.730 3.795 3.693 3.764 33,123,460 +0.06(+1.71%)
Nov 16, 2017 3.712 3.749 3.645 3.701 59,721,636 +0.05(+1.42%)
Nov 15, 2017 3.534 3.682 3.493 3.649 44,407,572 +0.06(+1.55%)
Nov 14, 2017 3.853 3.868 3.586 3.593 99,302,760 -0.35(-8.85%)
Nov 13, 2017 3.923 3.994 3.901 3.942 33,350,998 -0.03(-0.84%)
Nov 10, 2017 3.983 4.020 3.935 3.975 28,757,074 -0.05(-1.20%)
Nov 09, 2017 4.009 4.065 3.994 4.024 32,034,110 -0.03(-0.64%)
Nov 08, 2017 4.001 4.053 3.951 4.050 48,030,800 +0.11(+2.83%)
Nov 07, 2017 4.102 4.120 3.912 3.938 76,460,296 -0.21(-5.01%)
Nov 06, 2017 4.005 4.150 4.001 4.146 50,867,904 +0.18(+4.49%)
Nov 03, 2017 4.001 4.009 3.894 3.968 51,982,768 -0.04(-1.02%)
Nov 02, 2017 3.987 4.016 3.944 4.009 32,494,394 -0.01(-0.28%)
Nov 01, 2017 3.998 4.046 3.994 4.020 50,308,952 +0.07(+1.69%)
Oct 31, 2017 3.935 3.988 3.923 3.953 36,737,800 +0.02(+0.47%)
Oct 30, 2017 3.942 4.016 3.923 3.935 56,010,608 -0.05(-1.21%)
Oct 27, 2017 3.872 3.998 3.853 3.983 49,062,852 +0.13(+3.27%)
Oct 26, 2017 3.894 3.922 3.842 3.857 31,209,478 -0.04(-1.14%)
Oct 25, 2017 3.890 3.901 3.816 3.901 31,571,824 +0.05(+1.25%)
Oct 24, 2017 3.801 3.857 3.768 3.853 27,476,580 +0.06(+1.67%)
Oct 23, 2017 3.853 3.782 3.790 29,831,170 -0.05(-1.35%)
Oct 20, 2017 3.868 3.894 3.838 3.842 24,737,564 -0.01(-0.39%)
Oct 19, 2017 3.823 3.864 3.816 3.857 33,419,496 -0.02(-0.57%)
Oct 18, 2017 3.901 3.909 3.860 3.879 28,335,452 -0.01(-0.38%)
Oct 17, 2017 3.886 3.901 3.844 3.894 32,724,474 +0.00(+0.10%)
Oct 16, 2017 3.935 3.946 3.868 3.890 26,584,506 -0.00(-0.10%)
Oct 13, 2017 3.916 3.960 3.883 3.894 40,532,620 +0.03(+0.87%)
Oct 12, 2017 3.860 3.877 3.833 3.860 25,880,982 -0.03(-0.86%)
Oct 11, 2017 3.912 3.920 3.870 3.894 24,011,364 +0.01(+0.19%)
Oct 10, 2017 3.905 3.920 3.868 3.886 30,564,236 +0.07(+1.75%)
Oct 09, 2017 3.827 3.833 3.780 3.820 25,169,148 -0.01(-0.29%)
Oct 06, 2017 3.820 3.849 3.799 3.831 32,696,696 -0.07(-1.71%)
Oct 05, 2017 3.935 3.983 3.897 3.897 41,492,880 +0.04(+0.96%)
Oct 04, 2017 3.897 3.931 3.846 3.860 42,703,428 -0.04(-1.14%)
Oct 03, 2017 3.786 3.923 3.775 3.905 67,629,232 +0.17(+4.47%)
Oct 02, 2017 3.678 3.738 3.662 3.738 27,685,514 +0.01(+0.30%)
Sep 29, 2017 3.768 3.775 3.712 3.727 28,671,344 +0.01(+0.20%)
Sep 28, 2017 3.712 3.753 3.673 3.719 46,317,372 +0.01(+0.20%)
Sep 27, 2017 3.779 3.790 3.662 3.712 49,197,076 -0.08(-2.15%)
Sep 26, 2017 3.827 3.864 3.779 3.794 53,187,452 -0.04(-1.16%)
Sep 25, 2017 3.864 3.875 3.812 3.838 35,834,400 +0.00(+0.00%)
Sep 22, 2017 3.816 3.872 3.786 3.838 35,768,312 +0.02(+0.58%)
Sep 21, 2017 3.864 3.890 3.792 3.816 43,917,988 -0.05(-1.34%)
Sep 20, 2017 3.749 3.879 3.712 3.868 73,473,672 +0.15(+3.99%)
Sep 19, 2017 3.734 3.756 3.690 3.719 23,923,722 -0.01(-0.40%)
Sep 18, 2017 3.727 3.771 3.703 3.734 34,535,740 -0.01(-0.20%)
Sep 15, 2017 3.701 3.766 3.694 3.742 34,857,876 +0.00(+0.00%)
Sep 14, 2017 3.734 3.782 3.703 3.742 33,268,836 +0.03(+0.80%)
Sep 13, 2017 3.664 3.734 3.652 3.712 37,091,716 +0.04(+1.11%)
Sep 12, 2017 3.682 3.742 3.660 3.671 37,162,640 -0.03(-0.90%)
Sep 11, 2017 3.690 3.738 3.671 3.704 43,713,144 +0.07(+1.84%)
Sep 08, 2017 3.734 3.734 3.619 3.638 46,516,108 -0.12(-3.16%)
Sep 07, 2017 3.712 3.768 3.708 3.756 48,106,784 +0.04(+1.10%)
Sep 06, 2017 3.593 3.723 3.586 3.716 83,879,336 +0.17(+4.93%)
Sep 05, 2017 3.575 3.586 3.489 3.541 66,352,192 +0.09(+2.69%)
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.