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 (%)
Feb 28, 2017 3.790 3.827 3.719 3.742 33,444,620 -0.05(-1.37%)
Feb 27, 2017 3.792 3.834 3.742 3.794 50,104,164 +0.00(+0.00%)
Feb 24, 2017 3.872 3.872 3.779 3.794 67,152,272 -0.18(-4.58%)
Feb 23, 2017 4.090 4.094 3.938 3.975 41,589,888 -0.02(-0.46%)
Feb 22, 2017 4.046 4.072 3.961 3.994 31,255,532 -0.10(-2.54%)
Feb 21, 2017 4.146 4.150 4.068 4.098 45,593,220 +0.10(+2.51%)
Feb 17, 2017 3.998 3.998 3.998 0 -0.04(-1.10%)
Feb 16, 2017 4.116 4.128 4.037 4.042 42,249,056 -0.03(-0.64%)
Feb 15, 2017 4.039 4.102 4.027 4.068 39,861,484 +0.02(+0.46%)
Feb 14, 2017 3.990 4.057 3.935 4.050 42,129,816 +0.13(+3.22%)
Feb 13, 2017 3.920 3.949 3.894 3.923 52,307,572 +0.06(+1.44%)
Feb 10, 2017 3.846 3.897 3.812 3.868 57,304,408 +0.10(+2.76%)
Feb 09, 2017 3.801 3.846 3.745 3.764 34,531,308 -0.04(-0.98%)
Feb 08, 2017 3.693 3.816 3.638 3.801 67,216,432 +0.06(+1.59%)
Feb 07, 2017 3.782 3.794 3.723 3.742 38,161,256 -0.04(-1.08%)
Feb 06, 2017 3.872 3.872 3.768 3.782 38,941,380 -0.05(-1.36%)
Feb 03, 2017 3.801 3.870 3.782 3.834 53,432,596 +0.07(+1.77%)
Feb 02, 2017 3.868 3.886 3.742 3.768 51,853,184 -0.03(-0.78%)
Feb 01, 2017 3.890 3.890 3.756 3.797 54,987,740 -0.01(-0.29%)
Jan 31, 2017 3.886 3.909 3.794 3.808 47,435,756 -0.05(-1.25%)
Jan 30, 2017 3.975 3.975 3.812 3.857 48,184,672 -0.15(-3.71%)
Jan 27, 2017 4.046 4.065 3.979 4.005 44,028,252 -0.04(-1.10%)
Jan 26, 2017 4.105 4.109 4.039 4.050 41,568,932 -0.02(-0.55%)
Jan 25, 2017 4.128 4.165 4.046 4.072 47,379,196 -0.05(-1.17%)
Jan 24, 2017 4.265 4.269 4.120 4.120 60,833,064 -0.09(-2.03%)
Jan 23, 2017 4.150 4.224 4.109 4.206 41,032,484 +0.05(+1.16%)
Jan 20, 2017 4.206 4.239 4.144 4.157 36,783,968 +0.02(+0.54%)
Jan 19, 2017 4.183 4.191 4.111 4.135 32,254,892 -0.01(-0.27%)
Jan 18, 2017 4.135 4.189 4.128 4.146 47,267,952 -0.04(-0.89%)
Jan 17, 2017 4.209 4.239 4.176 4.183 37,058,696 -0.02(-0.44%)
Jan 13, 2017 4.202 4.202 4.202 0 -0.06(-1.48%)
Jan 12, 2017 4.321 4.347 4.261 4.265 35,366,048 -0.02(-0.43%)
Jan 11, 2017 4.050 4.291 4.031 4.284 67,126,016 +0.19(+4.72%)
Jan 10, 2017 4.090 4.137 4.065 4.090 39,184,108 +0.07(+1.75%)
Jan 09, 2017 4.024 4.087 3.990 4.020 34,378,576 -0.01(-0.37%)
Jan 06, 2017 4.083 4.087 3.990 4.035 66,616,088 -0.09(-2.07%)
Jan 05, 2017 4.068 4.152 4.055 4.120 49,166,944 +0.11(+2.78%)
Jan 04, 2017 4.033 4.042 3.953 4.009 37,477,016 -0.01(-0.28%)
Jan 03, 2017 3.931 4.052 3.931 4.020 61,275,300 +0.27(+7.12%)
Dec 30, 2016 3.753 3.753 3.753 0 -0.08(-2.13%)
Dec 29, 2016 3.812 3.872 3.782 3.834 35,221,352 +0.00(+0.00%)
Dec 28, 2016 3.768 3.857 3.760 3.834 38,623,308 +0.07(+1.77%)
Dec 27, 2016 3.771 3.794 3.727 3.768 35,440,244 +0.01(+0.40%)
Dec 23, 2016 3.753 3.753 3.753 0 +0.09(+2.33%)
Dec 22, 2016 3.686 3.697 3.629 3.667 38,041,084 -0.02(-0.50%)
Dec 21, 2016 3.730 3.738 3.641 3.686 52,471,964 +0.01(+0.20%)
Dec 20, 2016 3.712 3.740 3.628 3.678 46,522,312 +0.01(+0.30%)
Dec 19, 2016 3.782 3.790 3.656 3.667 59,215,196 -0.12(-3.23%)
Dec 16, 2016 3.820 3.860 3.771 3.790 58,842,108 -0.02(-0.49%)
Dec 15, 2016 3.782 3.860 3.753 3.808 91,239,960 -0.05(-1.35%)
Dec 14, 2016 4.013 4.061 3.838 3.860 77,306,768 -0.20(-4.94%)
Dec 13, 2016 4.105 4.139 4.009 4.061 50,162,776 +0.00(+0.09%)
Dec 12, 2016 4.094 4.161 4.053 4.057 70,140,144 +0.03(+0.83%)
Dec 09, 2016 4.057 4.097 3.990 4.024 58,333,632 -0.01(-0.28%)
Dec 08, 2016 4.009 4.061 3.927 4.035 75,924,344 +0.02(+0.56%)
Dec 07, 2016 4.027 4.063 3.975 4.013 74,889,712 +0.01(+0.37%)
Dec 06, 2016 3.875 4.072 3.853 3.998 106,173,552 +0.12(+3.06%)
Dec 05, 2016 3.994 4.042 3.870 3.879 89,825,416 -0.09(-2.15%)
Dec 02, 2016 3.894 3.998 3.868 3.964 83,046,776 +0.06(+1.42%)
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.