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 )

15.23 -0.33 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 28, 2004 1.038 1.042 1.020 1.023 21,528,336 -0.01(-0.87%)
May 27, 2004 1.017 1.033 1.008 1.032 31,536,532 +0.03(+3.09%)
May 26, 2004 1.019 1.020 1.001 1.001 32,941,302 -0.02(-1.58%)
May 25, 2004 1.019 1.022 1.007 1.017 23,749,686 -0.00(-0.19%)
May 24, 2004 0.9856 1.019 0.9797 1.019 43,820,940 +0.06(+6.78%)
May 21, 2004 0.9503 0.9875 0.9284 0.9542 37,821,636 -0.01(-1.22%)
May 20, 2004 1.001 1.002 0.9601 0.9660 33,782,124 -0.04(-3.75%)
May 19, 2004 1.040 1.040 1.002 1.004 27,716,474 +0.00(+0.00%)
May 18, 2004 1.042 1.056 1.001 1.004 22,876,968 -0.01(-1.01%)
May 17, 2004 1.007 1.040 1.007 1.014 20,890,384 -0.04(-3.76%)
May 14, 2004 1.103 1.117 1.046 1.053 31,914,200 -0.03(-2.86%)
May 13, 2004 1.062 1.089 1.061 1.084 24,154,148 +0.00(+0.25%)
May 12, 2004 1.095 1.097 1.053 1.082 24,557,334 -0.01(-1.25%)
May 11, 2004 1.021 1.099 1.021 1.095 27,505,950 +0.09(+9.39%)
May 10, 2004 1.005 1.031 0.9926 1.001 45,266,540 -0.07(-6.92%)
May 07, 2004 1.078 1.105 1.062 1.076 26,019,520 -0.05(-4.69%)
May 06, 2004 1.206 1.207 1.127 1.129 30,097,312 -0.09(-7.10%)
May 05, 2004 1.201 1.218 1.183 1.215 31,107,828 +0.04(+3.06%)
May 04, 2004 1.174 1.192 1.157 1.179 31,771,298 +0.04(+3.40%)
May 03, 2004 1.137 1.142 1.108 1.140 27,713,922 +0.01(+0.66%)
Apr 30, 2004 1.144 1.144 1.107 1.133 23,483,022 -0.00(-0.07%)
Apr 29, 2004 1.182 1.189 1.105 1.133 45,436,236 -0.06(-4.71%)
Apr 28, 2004 1.244 1.244 1.189 1.189 23,597,854 -0.05(-4.20%)
Apr 27, 2004 1.240 1.258 1.233 1.241 16,049,603 +0.01(+0.57%)
Apr 26, 2004 1.266 1.276 1.225 1.234 13,491,414 -0.02(-1.72%)
Apr 23, 2004 1.241 1.268 1.240 1.256 16,834,284 +0.01(+0.63%)
Apr 22, 2004 1.252 1.252 1.224 1.248 18,896,146 +0.03(+2.08%)
Apr 21, 2004 1.228 1.234 1.211 1.223 20,274,122 -0.02(-1.89%)
Apr 20, 2004 1.278 1.283 1.245 1.246 17,306,368 -0.04(-3.17%)
Apr 19, 2004 1.286 1.297 1.275 1.287 9,612,665 -0.00(-0.18%)
Apr 16, 2004 1.295 1.311 1.286 1.289 14,286,303 -0.01(-0.84%)
Apr 15, 2004 1.313 1.325 1.283 1.300 15,827,595 -0.02(-1.86%)
Apr 14, 2004 1.330 1.341 1.324 1.325 15,975,600 -0.03(-2.00%)
Apr 13, 2004 1.388 1.397 1.352 1.352 17,019,290 -0.03(-1.82%)
Apr 12, 2004 1.358 1.390 1.357 1.377 13,185,197 +0.03(+2.15%)
Apr 08, 2004 1.335 1.359 1.323 1.348 12,848,358 +0.03(+2.02%)
Apr 07, 2004 1.317 1.332 1.315 1.321 7,257,345 -0.01(-0.65%)
Apr 06, 2004 1.314 1.340 1.311 1.330 11,819,979 +0.00(+0.30%)
Apr 05, 2004 1.321 1.336 1.313 1.326 8,543,457 -0.00(-0.18%)
Apr 02, 2004 1.327 1.341 1.310 1.328 13,616,453 +0.01(+0.65%)
Apr 01, 2004 1.320 1.346 1.301 1.320 26,332,118 +0.01(+0.54%)
Mar 31, 2004 1.276 1.319 1.266 1.313 25,234,840 +0.05(+3.71%)
Mar 30, 2004 1.223 1.272 1.221 1.266 19,966,630 +0.05(+4.06%)
Mar 29, 2004 1.227 1.238 1.209 1.216 17,314,024 +0.01(+0.84%)
Mar 26, 2004 1.215 1.231 1.206 1.206 13,486,311 -0.01(-0.71%)
Mar 25, 2004 1.211 1.223 1.205 1.215 12,977,225 -0.03(-2.33%)
Mar 24, 2004 1.244 1.273 1.238 1.244 29,733,678 -0.00(-0.31%)
Mar 23, 2004 1.276 1.289 1.238 1.248 18,717,520 -0.02(-1.49%)
Mar 22, 2004 1.272 1.273 1.255 1.267 15,398,891 -0.01(-1.01%)
Mar 19, 2004 1.318 1.325 1.279 1.279 13,599,866 -0.05(-3.66%)
Mar 18, 2004 1.268 1.336 1.260 1.328 26,278,530 +0.07(+5.22%)
Mar 17, 2004 1.242 1.266 1.242 1.262 18,165,052 +0.02(+1.64%)
Mar 16, 2004 1.248 1.259 1.223 1.242 13,004,019 +0.01(+1.08%)
Mar 15, 2004 1.258 1.258 1.229 1.229 10,558,110 -0.04(-3.12%)
Mar 12, 2004 1.262 1.276 1.250 1.268 11,534,177 +0.04(+3.52%)
Mar 11, 2004 1.254 1.260 1.221 1.225 12,970,845 -0.03(-2.22%)
Mar 10, 2004 1.317 1.325 1.247 1.253 19,513,684 -0.07(-5.13%)
Mar 09, 2004 1.295 1.336 1.295 1.321 24,478,228 +0.02(+1.66%)
Mar 08, 2004 1.313 1.315 1.293 1.299 14,863,012 +0.01(+0.73%)
Mar 05, 2004 1.287 1.301 1.281 1.290 20,775,554 +0.00(+0.34%)
Mar 04, 2004 1.317 1.320 1.279 1.285 8,918,572 -0.03(-2.35%)
Mar 03, 2004 1.313 1.325 1.299 1.316 16,136,364 +0.02(+1.33%)
Mar 02, 2004 1.274 1.312 1.267 1.299 25,727,338 +0.01(+0.39%)
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.