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 )

17.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 29, 2005 2.051 2.051 2.014 2.026 17,725,614 -0.01(-0.30%)
Jul 28, 2005 1.982 2.046 1.982 2.032 27,736,824 +0.06(+3.15%)
Jul 27, 2005 1.934 1.979 1.915 1.970 18,923,326 +0.04(+1.95%)
Jul 26, 2005 1.909 1.939 1.902 1.932 26,700,018 +0.02(+1.21%)
Jul 25, 2005 1.946 1.956 1.905 1.909 44,804,540 -0.09(-4.47%)
Jul 22, 2005 1.977 1.999 1.961 1.998 23,631,124 +0.02(+1.21%)
Jul 21, 2005 1.972 1.989 1.953 1.974 19,781,058 +0.01(+0.35%)
Jul 20, 2005 1.940 1.971 1.919 1.967 29,841,578 +0.02(+1.27%)
Jul 19, 2005 1.950 1.957 1.929 1.943 26,982,900 -0.02(-1.02%)
Jul 18, 2005 1.966 1.984 1.954 1.963 19,197,126 -0.00(-0.14%)
Jul 15, 2005 2.004 2.004 1.956 1.966 18,717,002 -0.04(-2.09%)
Jul 14, 2005 2.052 2.067 1.992 2.008 22,659,200 -0.04(-1.90%)
Jul 13, 2005 2.058 2.065 2.042 2.046 11,273,802 -0.01(-0.52%)
Jul 12, 2005 2.048 2.062 2.038 2.057 25,455,592 +0.02(+0.93%)
Jul 11, 2005 2.042 2.059 2.032 2.038 14,835,794 +0.00(+0.00%)
Jul 08, 2005 2.033 2.072 2.028 2.038 24,661,442 +0.03(+1.73%)
Jul 07, 2005 2.003 2.009 1.977 2.004 23,840,042 -0.01(-0.44%)
Jul 06, 2005 2.034 2.048 2.007 2.013 19,232,162 -0.02(-1.17%)
Jul 05, 2005 2.004 2.072 1.990 2.036 23,956,830 +0.03(+1.34%)
Jul 01, 2005 1.996 2.023 1.985 2.009 18,362,750 +0.00(+0.04%)
Jun 30, 2005 2.011 2.028 2.005 2.009 16,949,632 -0.01(-0.59%)
Jun 29, 2005 2.034 2.047 2.018 2.021 14,209,039 -0.01(-0.55%)
Jun 28, 2005 2.052 2.052 2.019 2.032 13,398,021 -0.01(-0.45%)
Jun 27, 2005 1.959 2.053 1.941 2.041 34,915,308 +0.09(+4.52%)
Jun 24, 2005 1.981 1.992 1.944 1.953 20,780,234 -0.03(-1.32%)
Jun 23, 2005 2.008 2.033 1.979 1.979 15,217,297 -0.03(-1.63%)
Jun 22, 2005 1.999 2.015 1.984 2.012 19,049,196 +0.01(+0.69%)
Jun 21, 2005 2.009 2.048 1.987 1.998 22,600,806 -0.01(-0.54%)
Jun 20, 2005 1.990 2.017 1.970 2.009 22,230,982 +0.04(+1.94%)
Jun 17, 2005 1.929 1.976 1.929 1.971 25,006,612 +0.06(+3.04%)
Jun 16, 2005 1.869 1.916 1.865 1.912 20,123,632 +0.05(+2.63%)
Jun 15, 2005 1.858 1.876 1.846 1.863 22,892,774 +0.01(+0.33%)
Jun 14, 2005 1.840 1.875 1.824 1.857 36,342,700 +0.03(+1.71%)
Jun 13, 2005 1.830 1.835 1.814 1.826 8,342,458 +0.01(+0.30%)
Jun 10, 2005 1.806 1.831 1.804 1.821 9,976,173 +0.03(+1.40%)
Jun 09, 2005 1.763 1.802 1.759 1.796 22,733,166 +0.01(+0.43%)
Jun 08, 2005 1.792 1.828 1.787 1.788 15,336,679 +0.00(+0.24%)
Jun 07, 2005 1.803 1.821 1.778 1.784 19,178,958 -0.05(-2.59%)
Jun 06, 2005 1.826 1.841 1.794 1.831 20,045,776 -0.03(-1.70%)
Jun 03, 2005 1.880 1.884 1.844 1.863 11,343,874 -0.01(-0.60%)
Jun 02, 2005 1.848 1.879 1.845 1.874 19,186,744 +0.03(+1.63%)
Jun 01, 2005 1.808 1.855 1.800 1.844 15,191,344 +0.02(+1.37%)
May 31, 2005 1.832 1.832 1.803 1.819 12,995,756 -0.00(-0.23%)
May 27, 2005 1.802 1.829 1.800 1.823 18,534,038 +0.01(+0.70%)
May 26, 2005 1.795 1.813 1.792 1.810 10,509,499 +0.02(+1.38%)
May 25, 2005 1.764 1.788 1.756 1.786 16,145,102 +0.03(+1.58%)
May 24, 2005 1.732 1.761 1.724 1.758 12,288,548 +0.02(+1.15%)
May 23, 2005 1.720 1.753 1.720 1.738 18,552,204 -0.02(-1.10%)
May 20, 2005 1.750 1.761 1.742 1.757 7,395,188 +0.01(+0.37%)
May 19, 2005 1.724 1.752 1.709 1.750 15,236,762 +0.04(+2.09%)
May 18, 2005 1.695 1.732 1.695 1.715 18,109,712 +0.03(+1.71%)
May 17, 2005 1.630 1.714 1.628 1.686 19,551,378 +0.04(+2.51%)
May 16, 2005 1.630 1.654 1.614 1.645 20,593,374 +0.02(+0.95%)
May 13, 2005 1.672 1.681 1.608 1.629 22,381,508 -0.04(-2.58%)
May 12, 2005 1.738 1.746 1.668 1.672 19,778,464 -0.07(-3.77%)
May 11, 2005 1.718 1.740 1.701 1.738 12,052,380 +0.02(+0.92%)
May 10, 2005 1.768 1.768 1.712 1.722 14,974,640 -0.05(-2.81%)
May 09, 2005 1.760 1.776 1.744 1.772 10,739,179 +0.02(+1.23%)
May 06, 2005 1.771 1.772 1.750 1.750 19,657,784 +0.03(+1.68%)
May 05, 2005 1.695 1.722 1.689 1.721 16,556,450 +0.03(+1.85%)
May 04, 2005 1.650 1.695 1.650 1.690 19,165,982 +0.04(+2.65%)
May 03, 2005 1.649 1.653 1.630 1.646 12,244,429 -0.00(-0.19%)
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.