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 )

16.94 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 30, 2014 5.340 5.348 5.225 5.229 71,004,536 -0.18(-3.29%)
May 29, 2014 5.511 5.543 5.400 5.407 35,659,160 -0.07(-1.35%)
May 28, 2014 5.429 5.515 5.348 5.481 48,463,540 +0.06(+1.09%)
May 27, 2014 5.604 5.619 5.403 5.422 36,431,324 -0.11(-1.95%)
May 23, 2014 5.537 5.530 5.530 5.530 30,302,850 +0.03(+0.61%)
May 22, 2014 5.596 5.644 5.463 5.496 37,333,032 -0.06(-1.07%)
May 21, 2014 5.422 5.615 5.422 5.555 53,043,784 +0.09(+1.70%)
May 20, 2014 5.626 5.771 5.407 5.463 77,457,536 -0.18(-3.16%)
May 19, 2014 5.622 5.667 5.555 5.641 37,613,696 -0.03(-0.46%)
May 16, 2014 5.745 5.748 5.607 5.667 37,659,252 +0.00(+0.07%)
May 15, 2014 5.745 5.778 5.637 5.663 43,944,540 -0.12(-2.05%)
May 14, 2014 5.711 5.808 5.652 5.782 41,721,132 +0.06(+1.10%)
May 13, 2014 5.708 5.822 5.670 5.719 39,408,040 +0.02(+0.39%)
May 12, 2014 5.633 5.715 5.615 5.696 32,608,514 +0.10(+1.72%)
May 09, 2014 5.604 5.722 5.563 5.600 55,714,664 -0.03(-0.53%)
May 08, 2014 5.863 5.878 5.559 5.630 70,957,480 -0.18(-3.07%)
May 07, 2014 5.682 5.858 5.581 5.808 109,567,920 +0.13(+2.35%)
May 06, 2014 5.385 5.745 5.377 5.674 108,573,632 +0.27(+5.08%)
May 05, 2014 5.400 5.481 5.333 5.400 56,162,368 -0.02(-0.34%)
May 02, 2014 5.237 5.452 5.211 5.418 86,251,496 +0.32(+6.18%)
May 01, 2014 5.133 5.166 5.059 5.103 30,413,738 -0.04(-0.86%)
Apr 30, 2014 5.203 5.244 5.136 5.148 54,164,600 -0.10(-1.84%)
Apr 29, 2014 5.214 5.407 5.211 5.244 71,903,360 +0.06(+1.22%)
Apr 28, 2014 4.973 5.203 4.910 5.181 81,891,896 +0.17(+3.48%)
Apr 25, 2014 5.040 5.047 4.901 5.007 56,752,812 -0.09(-1.68%)
Apr 24, 2014 5.129 5.136 5.014 5.092 47,778,616 +0.03(+0.66%)
Apr 23, 2014 5.018 5.081 4.962 5.059 51,452,100 +0.01(+0.29%)
Apr 22, 2014 5.148 5.188 5.003 5.044 77,192,240 -0.14(-2.65%)
Apr 21, 2014 5.237 5.248 5.081 5.181 35,356,004 -0.01(-0.29%)
Apr 17, 2014 4.973 5.196 5.196 5.196 91,993,056 +0.19(+3.85%)
Apr 16, 2014 4.973 5.055 4.899 5.003 47,553,252 +0.06(+1.20%)
Apr 15, 2014 5.151 5.155 4.814 4.944 107,091,528 -0.20(-3.96%)
Apr 14, 2014 5.229 5.250 5.107 5.148 51,739,948 -0.06(-1.07%)
Apr 11, 2014 4.999 5.211 4.995 5.203 62,408,680 +0.12(+2.41%)
Apr 10, 2014 5.170 5.192 5.066 5.081 55,965,220 -0.05(-0.94%)
Apr 09, 2014 5.062 5.203 4.981 5.129 97,946,528 -0.03(-0.65%)
Apr 08, 2014 5.441 5.515 5.081 5.162 154,881,488 -0.11(-2.11%)
Apr 07, 2014 5.070 5.326 5.036 5.274 131,508,544 +0.34(+6.84%)
Apr 04, 2014 5.036 5.070 4.921 4.936 71,630,104 +0.06(+1.29%)
Apr 03, 2014 4.929 4.951 4.762 4.873 82,426,296 -0.03(-0.68%)
Apr 02, 2014 4.753 4.992 4.724 4.906 94,744,672 +0.18(+3.71%)
Apr 01, 2014 4.717 4.756 4.649 4.731 74,612,480 +0.03(+0.53%)
Mar 31, 2014 4.731 4.731 4.652 4.706 52,638,388 -0.01(-0.23%)
Mar 28, 2014 4.645 4.731 4.584 4.717 100,552,456 +0.09(+2.01%)
Mar 27, 2014 4.427 4.663 4.420 4.624 162,319,712 +0.33(+7.67%)
Mar 26, 2014 4.348 4.402 4.265 4.295 57,260,628 -0.06(-1.40%)
Mar 25, 2014 4.295 4.380 4.284 4.355 75,510,152 +0.07(+1.67%)
Mar 24, 2014 4.173 4.309 4.155 4.284 77,946,632 +0.14(+3.28%)
Mar 21, 2014 4.026 4.203 4.026 4.148 85,023,984 +0.01(+0.17%)
Mar 20, 2014 3.919 4.171 3.881 4.141 117,582,504 +0.24(+6.15%)
Mar 19, 2014 3.804 3.990 3.786 3.901 71,715,840 +0.12(+3.22%)
Mar 18, 2014 3.665 3.829 3.665 3.779 85,760,232 +0.10(+2.82%)
Mar 17, 2014 3.715 3.747 3.650 3.675 43,710,692 -0.04(-0.96%)
Mar 14, 2014 3.718 3.754 3.686 3.711 55,797,792 -0.06(-1.61%)
Mar 13, 2014 3.883 3.897 3.747 3.772 59,724,796 -0.05(-1.40%)
Mar 12, 2014 3.826 3.869 3.793 3.826 53,526,368 +0.05(+1.42%)
Mar 11, 2014 3.817 3.858 3.758 3.772 69,777,696 -0.05(-1.31%)
Mar 10, 2014 3.908 3.908 3.765 3.822 73,785,656 -0.08(-2.02%)
Mar 07, 2014 3.990 3.997 3.861 3.901 71,630,192 -0.10(-2.50%)
Mar 06, 2014 3.976 4.062 3.976 4.001 44,507,604 +0.06(+1.45%)
Mar 05, 2014 3.987 4.040 3.937 3.944 47,997,132 -0.03(-0.63%)
Mar 04, 2014 3.983 4.001 3.937 3.969 35,442,048 +0.05(+1.28%)
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.