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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2014 5.644 5.717 5.524 5.584 68,683,680 -0.22(-3.86%)
Jul 30, 2014 5.815 5.882 5.742 5.808 43,055,312 -0.00(-0.06%)
Jul 29, 2014 5.907 5.928 5.770 5.812 53,583,812 -0.15(-2.58%)
Jul 28, 2014 5.998 6.022 5.910 5.966 28,651,840 -0.06(-0.93%)
Jul 25, 2014 5.977 6.071 5.966 6.022 34,326,932 +0.04(+0.70%)
Jul 24, 2014 6.005 6.012 5.889 5.980 57,965,436 -0.03(-0.47%)
Jul 23, 2014 6.015 6.085 5.931 6.008 74,712,272 -0.16(-2.67%)
Jul 22, 2014 6.180 6.201 6.050 6.173 77,642,544 +0.07(+1.15%)
Jul 21, 2014 6.012 6.148 5.907 6.103 84,814,664 +0.12(+1.99%)
Jul 18, 2014 5.893 6.036 5.836 5.984 132,336,160 +0.37(+6.55%)
Jul 17, 2014 5.598 5.756 5.525 5.616 87,163,504 +0.01(+0.19%)
Jul 16, 2014 5.605 5.626 5.521 5.605 58,223,832 +0.06(+1.01%)
Jul 15, 2014 5.644 5.644 5.476 5.549 91,173,528 -0.01(-0.25%)
Jul 14, 2014 5.448 5.619 5.437 5.563 121,165,080 +0.24(+4.54%)
Jul 11, 2014 5.290 5.381 5.213 5.321 46,056,924 -0.00(-0.07%)
Jul 10, 2014 5.192 5.346 5.139 5.325 52,038,980 +0.08(+1.47%)
Jul 09, 2014 5.111 5.339 5.080 5.248 79,154,288 +0.18(+3.52%)
Jul 08, 2014 5.097 5.101 5.038 5.069 26,572,568 +0.01(+0.14%)
Jul 07, 2014 5.118 5.125 5.020 5.062 32,433,226 -0.01(-0.28%)
Jul 03, 2014 5.031 5.076 5.076 5.076 34,803,728 +0.02(+0.35%)
Jul 02, 2014 5.094 5.122 5.003 5.059 40,708,608 -0.05(-0.89%)
Jul 01, 2014 5.150 5.188 5.031 5.104 36,010,844 -0.02(-0.41%)
Jun 30, 2014 5.185 5.185 5.062 5.125 37,840,536 +0.00(+0.00%)
Jun 27, 2014 5.167 5.199 5.083 5.125 34,471,740 -0.06(-1.15%)
Jun 26, 2014 5.185 5.199 5.055 5.185 44,956,168 +0.02(+0.41%)
Jun 25, 2014 5.223 5.310 5.129 5.164 88,617,016 -0.08(-1.60%)
Jun 24, 2014 5.469 5.598 5.206 5.248 79,285,976 -0.23(-4.16%)
Jun 23, 2014 5.514 5.514 5.437 5.476 29,126,862 -0.05(-0.82%)
Jun 20, 2014 5.500 5.588 5.486 5.521 47,234,648 +0.02(+0.45%)
Jun 19, 2014 5.532 5.567 5.434 5.497 33,015,028 -0.09(-1.57%)
Jun 18, 2014 5.371 5.591 5.349 5.584 51,106,092 +0.15(+2.71%)
Jun 17, 2014 5.451 5.539 5.307 5.437 48,551,448 -0.10(-1.77%)
Jun 16, 2014 5.563 5.598 5.491 5.535 55,614,092 -0.02(-0.44%)
Jun 13, 2014 5.486 5.577 5.420 5.560 47,204,588 +0.14(+2.52%)
Jun 12, 2014 5.469 5.546 5.406 5.423 35,619,760 -0.06(-1.15%)
Jun 11, 2014 5.427 5.532 5.364 5.486 74,121,872 +0.13(+2.35%)
Jun 10, 2014 5.279 5.374 5.213 5.360 41,787,756 +0.19(+3.66%)
Jun 06, 2014 5.073 5.174 5.017 5.171 85,540,688 +0.37(+7.66%)
Jun 05, 2014 4.859 4.870 4.771 4.803 33,701,916 -0.00(-0.07%)
Jun 04, 2014 4.901 4.908 4.785 4.806 38,414,608 -0.09(-1.93%)
Jun 03, 2014 4.838 4.943 4.810 4.901 31,964,060 +0.05(+1.01%)
Jun 02, 2014 4.898 4.905 4.785 4.852 52,821,788 -0.09(-1.77%)
May 30, 2014 5.045 5.052 4.936 4.940 75,165,992 -0.17(-3.29%)
May 29, 2014 5.206 5.236 5.101 5.108 37,749,084 -0.07(-1.35%)
May 28, 2014 5.129 5.209 5.052 5.178 51,303,904 +0.06(+1.09%)
May 27, 2014 5.293 5.307 5.104 5.122 38,566,504 -0.10(-1.94%)
May 23, 2014 5.230 5.223 5.223 5.223 32,078,850 +0.03(+0.61%)
May 22, 2014 5.286 5.332 5.160 5.192 39,521,056 -0.06(-1.07%)
May 21, 2014 5.122 5.304 5.122 5.248 56,152,592 +0.09(+1.70%)
May 20, 2014 5.314 5.451 5.108 5.160 81,997,192 -0.17(-3.16%)
May 19, 2014 5.311 5.353 5.248 5.328 39,818,172 -0.02(-0.46%)
May 16, 2014 5.427 5.430 5.297 5.353 39,866,400 +0.00(+0.07%)
May 15, 2014 5.427 5.458 5.325 5.349 46,520,056 -0.11(-2.05%)
May 14, 2014 5.395 5.486 5.339 5.462 44,166,340 +0.06(+1.10%)
May 13, 2014 5.392 5.500 5.357 5.402 41,717,680 +0.02(+0.39%)
May 12, 2014 5.321 5.399 5.304 5.381 34,519,644 +0.09(+1.72%)
May 09, 2014 5.293 5.406 5.255 5.290 58,980,004 -0.03(-0.53%)
May 08, 2014 5.539 5.553 5.251 5.318 75,116,176 -0.17(-3.07%)
May 07, 2014 5.367 5.533 5.272 5.486 115,989,512 +0.13(+2.35%)
May 06, 2014 5.087 5.427 5.080 5.360 114,936,952 +0.26(+5.08%)
May 05, 2014 5.101 5.178 5.038 5.101 59,453,952 -0.02(-0.34%)
May 02, 2014 4.947 5.150 4.922 5.118 91,306,552 +0.30(+6.18%)
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.