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 (%)
Feb 28, 2005 1.952 1.967 1.884 1.912 36,416,868 -0.04(-2.03%)
Feb 25, 2005 1.910 1.954 1.898 1.952 44,592,864 +0.06(+3.32%)
Feb 24, 2005 1.885 1.892 1.869 1.889 35,338,728 +0.04(+2.25%)
Feb 23, 2005 1.850 1.857 1.825 1.848 34,968,716 +0.03(+1.73%)
Feb 22, 2005 1.822 1.848 1.803 1.816 55,213,492 +0.05(+2.54%)
Feb 18, 2005 1.763 1.778 1.760 1.771 37,595,804 +0.01(+0.78%)
Feb 17, 2005 1.773 1.795 1.753 1.758 22,420,194 -0.01(-0.51%)
Feb 16, 2005 1.732 1.767 1.723 1.767 23,900,244 +0.03(+1.85%)
Feb 15, 2005 1.734 1.751 1.725 1.734 26,843,754 -0.02(-0.87%)
Feb 14, 2005 1.750 1.773 1.750 1.750 12,718,216 +0.00(+0.22%)
Feb 11, 2005 1.751 1.773 1.733 1.746 37,099,476 -0.01(-0.67%)
Feb 10, 2005 1.762 1.762 1.738 1.758 35,732,980 -0.00(-0.11%)
Feb 09, 2005 1.767 1.820 1.759 1.760 69,641,416 -0.01(-0.55%)
Feb 08, 2005 1.726 1.771 1.724 1.769 39,402,484 +0.05(+3.15%)
Feb 07, 2005 1.671 1.722 1.667 1.715 29,845,958 +0.05(+2.89%)
Feb 04, 2005 1.661 1.697 1.655 1.667 38,842,360 +0.01(+0.35%)
Feb 03, 2005 1.617 1.662 1.611 1.661 25,061,316 +0.04(+2.54%)
Feb 02, 2005 1.615 1.629 1.611 1.620 8,366,106 +0.01(+0.58%)
Feb 01, 2005 1.606 1.615 1.596 1.611 22,879,520 +0.02(+1.11%)
Jan 31, 2005 1.571 1.599 1.566 1.593 14,570,829 +0.03(+2.14%)
Jan 28, 2005 1.556 1.561 1.544 1.560 9,192,892 -0.01(-0.33%)
Jan 27, 2005 1.550 1.578 1.546 1.565 15,096,502 -0.01(-0.42%)
Jan 26, 2005 1.554 1.573 1.547 1.571 17,009,082 +0.02(+1.49%)
Jan 25, 2005 1.542 1.558 1.531 1.548 16,092,984 +0.01(+0.79%)
Jan 24, 2005 1.512 1.536 1.512 1.536 13,414,860 +0.03(+2.08%)
Jan 21, 2005 1.497 1.520 1.487 1.505 18,379,404 +0.02(+1.67%)
Jan 20, 2005 1.485 1.495 1.480 1.480 19,481,786 -0.03(-2.05%)
Jan 19, 2005 1.506 1.515 1.505 1.511 16,829,180 +0.00(+0.00%)
Jan 18, 2005 1.509 1.516 1.489 1.511 27,282,666 -0.02(-1.41%)
Jan 14, 2005 1.510 1.536 1.509 1.533 15,238,127 +0.02(+1.11%)
Jan 13, 2005 1.493 1.524 1.492 1.516 17,894,560 +0.02(+1.23%)
Jan 12, 2005 1.497 1.499 1.466 1.497 15,213,885 +0.01(+0.69%)
Jan 11, 2005 1.495 1.508 1.485 1.487 20,404,264 -0.00(-0.29%)
Jan 10, 2005 1.497 1.520 1.479 1.491 18,925,492 +0.00(+0.29%)
Jan 07, 2005 1.497 1.497 1.468 1.487 13,177,542 +0.01(+0.80%)
Jan 06, 2005 1.479 1.481 1.462 1.475 24,610,922 +0.01(+0.64%)
Jan 05, 2005 1.494 1.494 1.458 1.466 16,226,953 -0.01(-0.87%)
Jan 04, 2005 1.517 1.522 1.472 1.479 20,521,648 -0.04(-2.48%)
Jan 03, 2005 1.571 1.577 1.500 1.517 15,157,746 -0.04(-2.71%)
Dec 31, 2004 1.568 1.568 1.554 1.559 5,006,649 -0.01(-0.60%)
Dec 30, 2004 1.582 1.586 1.564 1.568 9,716,013 -0.01(-0.87%)
Dec 29, 2004 1.564 1.590 1.557 1.582 11,464,002 +0.03(+1.94%)
Dec 28, 2004 1.548 1.552 1.542 1.552 5,958,474 +0.01(+0.51%)
Dec 27, 2004 1.534 1.555 1.533 1.544 12,978,501 -0.01(-0.40%)
Dec 23, 2004 1.528 1.551 1.524 1.550 16,064,914 +0.01(+0.69%)
Dec 22, 2004 1.528 1.540 1.515 1.540 22,776,172 +0.01(+0.33%)
Dec 21, 2004 1.526 1.542 1.518 1.535 10,309,308 +0.02(+1.32%)
Dec 20, 2004 1.495 1.523 1.491 1.515 21,017,974 +0.03(+2.14%)
Dec 17, 2004 1.487 1.494 1.475 1.483 10,999,573 +0.00(+0.11%)
Dec 16, 2004 1.479 1.491 1.468 1.481 13,337,030 -0.00(-0.05%)
Dec 15, 2004 1.444 1.483 1.434 1.482 23,827,516 +0.05(+3.22%)
Dec 14, 2004 1.438 1.442 1.426 1.436 12,987,432 -0.00(-0.03%)
Dec 13, 2004 1.417 1.436 1.417 1.436 11,434,656 +0.02(+1.69%)
Dec 10, 2004 1.391 1.429 1.391 1.412 16,833,008 +0.01(+1.01%)
Dec 09, 2004 1.429 1.429 1.390 1.398 28,607,054 -0.04(-2.83%)
Dec 08, 2004 1.431 1.442 1.419 1.439 22,392,124 +0.01(+0.60%)
Dec 07, 2004 1.479 1.482 1.430 1.430 14,130,642 -0.05(-3.23%)
Dec 06, 2004 1.493 1.499 1.478 1.478 9,705,806 +0.00(+0.16%)
Dec 03, 2004 1.487 1.488 1.468 1.476 8,812,672 +0.01(+0.59%)
Dec 02, 2004 1.519 1.519 1.457 1.467 14,066,847 -0.05(-3.18%)
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.