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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2019 5.673 5.742 5.663 5.731 18,364,458 +0.01(+0.25%)
Dec 30, 2019 5.785 5.792 5.709 5.716 25,328,632 -0.01(-0.13%)
Dec 27, 2019 5.781 5.796 5.724 5.724 27,848,890 -0.08(-1.30%)
Dec 26, 2019 5.767 5.799 5.745 5.799 25,362,098 +0.09(+1.64%)
Dec 24, 2019 5.702 5.742 5.677 5.706 7,998,587 -0.00(-0.06%)
Dec 23, 2019 5.641 5.713 5.627 5.709 35,284,232 +0.12(+2.06%)
Dec 20, 2019 5.623 5.666 5.591 5.594 39,589,904 -0.11(-1.89%)
Dec 19, 2019 5.691 5.734 5.684 5.702 29,451,374 -0.01(-0.13%)
Dec 18, 2019 5.601 5.745 5.598 5.709 60,759,100 +0.14(+2.58%)
Dec 17, 2019 5.522 5.609 5.512 5.565 35,068,608 +0.03(+0.58%)
Dec 16, 2019 5.468 5.612 5.468 5.533 57,258,416 +0.03(+0.52%)
Dec 13, 2019 5.562 5.655 5.465 5.504 86,232,152 -0.27(-4.67%)
Dec 12, 2019 5.677 5.796 5.673 5.774 36,236,912 +0.13(+2.23%)
Dec 11, 2019 5.655 5.681 5.619 5.648 41,668,108 +0.04(+0.77%)
Dec 10, 2019 5.601 5.609 5.558 5.605 31,862,344 +0.01(+0.19%)
Dec 09, 2019 5.494 5.625 5.494 5.594 36,675,840 +0.02(+0.32%)
Dec 06, 2019 5.526 5.605 5.517 5.576 33,421,782 +0.10(+1.91%)
Dec 05, 2019 5.396 5.533 5.382 5.472 54,346,412 +0.14(+2.56%)
Dec 04, 2019 5.350 5.382 5.321 5.335 51,007,604 +0.06(+1.09%)
Dec 03, 2019 5.285 5.317 5.231 5.278 33,040,564 -0.02(-0.34%)
Dec 02, 2019 5.364 5.368 5.292 5.296 33,596,628 +0.00(+0.00%)
Nov 29, 2019 5.350 5.350 5.265 5.296 25,231,832 -0.03(-0.47%)
Nov 27, 2019 5.317 5.350 5.262 5.321 39,447,492 +0.01(+0.27%)
Nov 26, 2019 5.379 5.382 5.238 5.307 57,380,388 -0.17(-3.02%)
Nov 25, 2019 5.476 5.494 5.425 5.472 30,754,100 -0.01(-0.20%)
Nov 22, 2019 5.537 5.594 5.468 5.483 53,910,424 +0.02(+0.33%)
Nov 21, 2019 5.357 5.468 5.325 5.465 68,055,824 +0.12(+2.22%)
Nov 20, 2019 5.357 5.411 5.343 5.346 44,400,172 +0.01(+0.13%)
Nov 19, 2019 5.418 5.425 5.328 5.339 54,045,560 -0.09(-1.66%)
Nov 18, 2019 5.490 5.508 5.411 5.429 35,202,492 -0.12(-2.20%)
Nov 15, 2019 5.458 5.576 5.458 5.551 20,297,280 +0.12(+2.12%)
Nov 14, 2019 5.558 5.576 5.418 5.436 53,062,676 -0.10(-1.82%)
Nov 13, 2019 5.540 5.596 5.504 5.537 57,494,852 -0.09(-1.53%)
Nov 12, 2019 5.673 5.727 5.606 5.623 50,831,448 -0.10(-1.68%)
Nov 11, 2019 5.633 5.737 5.619 5.719 34,296,960 +0.06(+1.14%)
Nov 08, 2019 5.694 5.773 5.626 5.655 67,280,680 -0.18(-3.12%)
Nov 07, 2019 5.701 5.873 5.694 5.837 54,495,928 +0.14(+2.38%)
Nov 06, 2019 5.597 5.812 5.549 5.701 106,073,120 -0.15(-2.51%)
Nov 05, 2019 5.805 5.865 5.798 5.848 70,992,768 -0.01(-0.18%)
Nov 04, 2019 5.891 5.944 5.801 5.858 92,560,904 -0.02(-0.30%)
Nov 01, 2019 5.880 6.019 5.790 5.876 102,398,488 +0.07(+1.23%)
Oct 31, 2019 5.794 5.830 5.699 5.805 63,645,920 +0.00(+0.00%)
Oct 30, 2019 5.694 5.819 5.644 5.805 68,889,352 +0.07(+1.25%)
Oct 29, 2019 5.658 5.794 5.658 5.733 48,727,328 +0.01(+0.25%)
Oct 28, 2019 5.690 5.750 5.647 5.719 46,556,088 +0.05(+0.95%)
Oct 25, 2019 5.619 5.737 5.605 5.665 71,114,392 +0.21(+3.93%)
Oct 24, 2019 5.608 5.615 5.412 5.451 63,146,728 -0.12(-2.12%)
Oct 23, 2019 5.465 5.576 5.451 5.569 56,552,520 +0.11(+2.10%)
Oct 22, 2019 5.286 5.515 5.283 5.454 72,878,128 +0.22(+4.23%)
Oct 21, 2019 5.176 5.236 5.161 5.233 25,749,366 +0.04(+0.76%)
Oct 18, 2019 5.215 5.265 5.179 5.194 42,157,716 +0.04(+0.69%)
Oct 17, 2019 5.265 5.279 5.124 5.158 43,649,412 -0.08(-1.50%)
Oct 16, 2019 5.104 5.236 5.098 5.236 33,620,324 +0.09(+1.74%)
Oct 15, 2019 5.143 5.211 5.108 5.147 27,425,308 +0.01(+0.21%)
Oct 14, 2019 5.076 5.140 5.051 5.136 23,690,804 -0.01(-0.21%)
Oct 11, 2019 5.104 5.190 5.104 5.147 37,483,844 +0.11(+2.20%)
Oct 10, 2019 5.033 5.093 4.986 5.036 33,835,680 -0.01(-0.14%)
Oct 09, 2019 5.000 5.072 4.940 5.043 27,698,528 +0.12(+2.47%)
Oct 08, 2019 4.947 5.022 4.915 4.922 38,432,688 -0.02(-0.36%)
Oct 07, 2019 5.033 5.077 4.925 4.940 30,877,930 -0.13(-2.61%)
Oct 04, 2019 5.086 5.104 4.990 5.072 38,596,500 +0.01(+0.28%)
Oct 03, 2019 4.986 5.068 4.954 5.058 43,833,092 +0.05(+0.93%)
Oct 02, 2019 5.079 5.079 4.954 5.011 39,597,608 -0.12(-2.30%)
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.