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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 29, 2019 5.676 5.725 5.589 5.630 39,780,492 +0.04(+0.76%)
Mar 28, 2019 5.403 5.623 5.393 5.587 54,512,748 +0.11(+2.00%)
Mar 27, 2019 5.630 5.665 5.460 5.478 67,755,024 -0.32(-5.49%)
Mar 26, 2019 5.729 5.814 5.683 5.796 50,255,868 +0.18(+3.21%)
Mar 25, 2019 5.626 5.676 5.534 5.615 55,425,216 +0.02(+0.38%)
Mar 22, 2019 5.775 5.838 5.580 5.594 100,423,456 -0.43(-7.21%)
Mar 21, 2019 6.107 6.178 5.874 6.029 86,203,248 -0.21(-3.29%)
Mar 20, 2019 6.135 6.330 6.125 6.234 59,974,996 +0.09(+1.50%)
Mar 19, 2019 6.079 6.209 6.047 6.142 90,999,376 +0.09(+1.52%)
Mar 18, 2019 5.877 6.050 5.870 6.050 64,746,692 +0.18(+3.13%)
Mar 15, 2019 5.757 5.881 5.753 5.867 68,711,504 +0.12(+2.09%)
Mar 14, 2019 5.746 5.806 5.700 5.746 39,629,240 +0.00(+0.00%)
Mar 13, 2019 5.570 5.785 5.566 5.746 38,986,716 +0.15(+2.72%)
Mar 12, 2019 5.633 5.718 5.580 5.594 31,176,750 -0.02(-0.32%)
Mar 11, 2019 5.435 5.647 5.428 5.612 57,153,268 +0.31(+5.94%)
Mar 08, 2019 5.258 5.308 5.214 5.297 35,668,460 -0.02(-0.40%)
Mar 07, 2019 5.414 5.414 5.287 5.318 29,812,568 -0.09(-1.64%)
Mar 06, 2019 5.502 5.520 5.361 5.407 31,533,210 -0.13(-2.36%)
Mar 05, 2019 5.474 5.548 5.456 5.538 17,446,164 +0.04(+0.64%)
Mar 04, 2019 5.527 5.552 5.449 5.502 23,536,038 +0.02(+0.45%)
Mar 01, 2019 5.545 5.605 5.456 5.478 41,351,668 -0.08(-1.46%)
Feb 28, 2019 5.796 5.799 5.506 5.559 78,971,664 -0.25(-4.26%)
Feb 27, 2019 5.782 5.859 5.736 5.806 35,062,916 +0.05(+0.92%)
Feb 26, 2019 5.792 5.838 5.711 5.753 36,485,484 +0.01(+0.18%)
Feb 25, 2019 5.852 5.863 5.743 5.743 44,811,924 -0.14(-2.35%)
Feb 22, 2019 5.905 5.921 5.845 5.881 32,658,734 -0.01(-0.12%)
Feb 21, 2019 5.881 5.937 5.801 5.888 39,091,060 -0.02(-0.42%)
Feb 20, 2019 5.905 6.040 5.888 5.913 46,294,592 -0.03(-0.48%)
Feb 19, 2019 5.881 5.980 5.877 5.941 31,598,916 +0.02(+0.30%)
Feb 15, 2019 5.937 5.951 5.863 5.923 32,073,928 +0.01(+0.18%)
Feb 14, 2019 5.732 5.941 5.711 5.913 52,517,004 +0.16(+2.83%)
Feb 13, 2019 5.697 5.792 5.690 5.750 42,503,020 +0.08(+1.37%)
Feb 12, 2019 5.619 5.711 5.598 5.672 47,413,996 +0.25(+4.70%)
Feb 11, 2019 5.481 5.481 5.389 5.417 38,029,996 -0.13(-2.36%)
Feb 08, 2019 5.598 5.605 5.444 5.548 30,218,832 -0.07(-1.20%)
Feb 07, 2019 5.739 5.753 5.527 5.615 57,250,980 -0.12(-2.10%)
Feb 06, 2019 5.739 5.785 5.693 5.736 54,872,696 -0.14(-2.47%)
Feb 05, 2019 5.799 5.905 5.789 5.881 33,310,472 +0.05(+0.85%)
Feb 04, 2019 5.718 5.863 5.707 5.831 44,838,452 +0.02(+0.37%)
Feb 01, 2019 5.722 5.814 5.711 5.810 42,431,924 +0.05(+0.80%)
Jan 31, 2019 5.743 5.796 5.693 5.764 70,182,744 +0.11(+1.87%)
Jan 30, 2019 5.591 5.658 5.538 5.658 44,644,688 +0.15(+2.76%)
Jan 29, 2019 5.502 5.562 5.460 5.506 38,704,804 +0.17(+3.18%)
Jan 28, 2019 5.456 5.463 5.294 5.336 69,425,536 -0.26(-4.61%)
Jan 25, 2019 5.527 5.608 5.518 5.594 35,376,056 +0.11(+1.93%)
Jan 24, 2019 5.456 5.534 5.432 5.488 29,999,882 +0.01(+0.26%)
Jan 23, 2019 5.421 5.474 5.364 5.474 32,705,418 +0.11(+1.98%)
Jan 22, 2019 5.439 5.467 5.313 5.368 33,669,020 -0.08(-1.43%)
Jan 18, 2019 5.516 5.524 5.407 5.446 45,339,840 -0.01(-0.13%)
Jan 17, 2019 5.340 5.483 5.333 5.453 43,013,008 +0.04(+0.78%)
Jan 16, 2019 5.340 5.428 5.308 5.410 40,180,976 +0.02(+0.39%)
Jan 15, 2019 5.425 5.453 5.336 5.389 36,216,284 -0.03(-0.59%)
Jan 14, 2019 5.364 5.488 5.354 5.421 26,215,588 +0.01(+0.26%)
Jan 11, 2019 5.382 5.432 5.345 5.407 28,819,874 -0.07(-1.23%)
Jan 10, 2019 5.453 5.506 5.393 5.474 43,240,848 -0.05(-0.90%)
Jan 09, 2019 5.506 5.552 5.485 5.524 51,165,700 +0.15(+2.76%)
Jan 08, 2019 5.425 5.456 5.329 5.375 49,648,936 +0.05(+0.93%)
Jan 07, 2019 5.272 5.494 5.110 5.326 105,410,544 +0.11(+2.03%)
Jan 04, 2019 5.103 5.234 5.059 5.219 59,622,940 +0.18(+3.51%)
Jan 03, 2019 5.092 5.099 4.926 5.043 72,625,608 +0.09(+1.78%)
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.