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 (%)
Apr 30, 2018 5.031 5.052 4.977 5.020 23,423,464 -0.02(-0.35%)
Apr 27, 2018 5.052 5.077 5.020 5.038 32,940,904 +0.03(+0.64%)
Apr 26, 2018 4.846 5.013 4.842 5.006 43,647,280 +0.20(+4.07%)
Apr 25, 2018 4.853 4.860 4.735 4.810 48,523,708 -0.16(-3.30%)
Apr 24, 2018 5.042 5.074 4.920 4.974 26,876,398 -0.05(-0.92%)
Apr 23, 2018 4.999 5.040 4.920 5.020 26,992,484 -0.07(-1.47%)
Apr 20, 2018 5.052 5.131 5.002 5.095 33,444,180 -0.03(-0.56%)
Apr 19, 2018 5.113 5.163 5.049 5.123 38,381,228 +0.05(+0.98%)
Apr 18, 2018 4.988 5.102 4.967 5.074 34,943,800 +0.20(+4.02%)
Apr 17, 2018 4.814 4.904 4.774 4.878 28,502,994 +0.10(+2.01%)
Apr 16, 2018 4.935 4.935 4.764 4.781 32,566,974 -0.16(-3.17%)
Apr 13, 2018 5.074 5.088 4.913 4.938 41,941,364 -0.15(-2.87%)
Apr 12, 2018 5.145 5.157 5.081 5.084 32,961,960 -0.02(-0.42%)
Apr 11, 2018 5.017 5.141 4.995 5.106 44,871,436 +0.11(+2.28%)
Apr 10, 2018 4.831 5.009 4.803 4.992 48,058,900 +0.22(+4.71%)
Apr 09, 2018 4.970 4.970 4.756 4.767 37,146,156 -0.19(-3.88%)
Apr 06, 2018 4.942 4.979 4.871 4.960 47,948,872 -0.02(-0.43%)
Apr 05, 2018 5.031 5.120 4.970 4.981 47,405,220 +0.12(+2.57%)
Apr 04, 2018 4.728 4.860 4.696 4.856 43,694,112 -0.01(-0.29%)
Apr 03, 2018 4.928 4.960 4.817 4.871 30,859,676 -0.02(-0.36%)
Apr 02, 2018 4.988 5.031 4.828 4.888 29,967,458 -0.15(-2.97%)
Mar 29, 2018 5.038 5.038 5.038 0 +0.14(+2.76%)
Mar 28, 2018 4.945 4.981 4.858 4.903 34,777,540 -0.07(-1.43%)
Mar 27, 2018 5.148 5.152 4.938 4.974 47,111,436 -0.18(-3.52%)
Mar 26, 2018 5.198 5.209 5.070 5.156 38,790,496 +0.06(+1.12%)
Mar 23, 2018 5.099 5.173 5.034 5.099 42,176,656 +0.04(+0.85%)
Mar 22, 2018 5.066 5.145 5.020 5.056 38,040,404 -0.10(-2.00%)
Mar 21, 2018 4.931 5.184 4.920 5.159 48,591,632 +0.26(+5.31%)
Mar 20, 2018 4.928 4.992 4.888 4.899 36,957,660 +0.01(+0.15%)
Mar 19, 2018 4.977 5.002 4.878 4.892 38,407,424 -0.13(-2.62%)
Mar 16, 2018 5.009 5.084 5.002 5.024 36,343,760 +0.01(+0.21%)
Mar 15, 2018 5.084 5.109 4.960 5.013 42,103,884 -0.15(-2.83%)
Mar 14, 2018 5.180 5.202 5.113 5.159 28,341,684 +0.01(+0.28%)
Mar 13, 2018 5.245 5.280 5.131 5.145 30,392,452 -0.08(-1.57%)
Mar 12, 2018 5.248 5.280 5.184 5.227 24,723,644 -0.01(-0.27%)
Mar 09, 2018 5.163 5.241 5.147 5.241 38,771,664 +0.16(+3.08%)
Mar 08, 2018 5.127 5.147 5.013 5.084 32,049,302 -0.02(-0.42%)
Mar 07, 2018 5.031 5.106 64,427,376 -0.12(-2.25%)
Mar 06, 2018 5.295 5.319 5.195 5.223 51,681,196 +0.01(+0.27%)
Mar 05, 2018 5.052 5.237 5.042 5.209 56,392,064 +0.15(+2.96%)
Mar 02, 2018 4.888 5.072 4.835 5.059 40,662,740 +0.08(+1.57%)
Mar 01, 2018 5.038 5.072 4.901 4.981 47,630,932 -0.02(-0.43%)
Feb 28, 2018 5.127 5.134 4.999 5.002 62,292,464 -0.06(-1.20%)
Feb 27, 2018 5.166 5.195 5.056 5.063 58,387,996 -0.06(-1.25%)
Feb 26, 2018 5.081 5.138 5.026 5.127 68,435,264 +0.16(+3.23%)
Feb 23, 2018 4.895 5.001 4.853 4.967 59,311,328 +0.15(+3.03%)
Feb 22, 2018 4.821 43,290,356 +0.13(+2.81%)
Feb 21, 2018 4.789 4.838 4.685 4.689 48,943,024 -0.05(-0.98%)
Feb 20, 2018 4.621 4.803 4.614 4.735 53,498,236 +0.19(+4.24%)
Feb 16, 2018 4.543 4.543 4.543 0 -0.02(-0.55%)
Feb 15, 2018 4.553 4.584 4.514 4.568 35,906,552 +0.05(+1.10%)
Feb 14, 2018 4.393 4.553 4.347 4.518 69,154,424 +0.07(+1.68%)
Feb 13, 2018 4.411 4.464 4.390 4.443 30,793,214 +0.00(+0.08%)
Feb 12, 2018 4.468 4.532 4.393 4.439 34,030,852 +0.04(+0.97%)
Feb 09, 2018 4.447 4.489 4.229 4.397 80,732,824 +0.05(+1.06%)
Feb 08, 2018 4.618 4.639 4.343 4.350 67,076,852 -0.20(-4.31%)
Feb 07, 2018 4.756 4.760 4.536 4.546 76,368,128 -0.20(-4.28%)
Feb 06, 2018 4.482 4.760 4.475 4.749 84,261,928 +0.21(+4.55%)
Feb 05, 2018 4.685 4.740 4.457 4.543 87,199,688 -0.20(-4.28%)
Feb 02, 2018 4.892 4.892 4.744 4.746 49,377,184 -0.22(-4.52%)
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.