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 (%)
Aug 29, 2014 6.944 6.973 6.973 6.973 114,186,848 +0.16(+2.35%)
Aug 28, 2014 6.816 6.941 6.745 6.812 83,394,080 -0.03(-0.47%)
Aug 27, 2014 6.591 6.884 6.527 6.844 104,211,928 +0.35(+5.38%)
Aug 26, 2014 6.613 6.627 6.420 6.495 85,588,920 +0.05(+0.83%)
Aug 25, 2014 6.260 6.456 6.224 6.442 75,814,856 +0.31(+5.12%)
Aug 22, 2014 6.242 6.249 6.085 6.128 55,555,600 -0.19(-2.99%)
Aug 21, 2014 6.371 6.374 6.246 6.317 52,713,240 +0.02(+0.28%)
Aug 20, 2014 6.185 6.360 6.182 6.299 74,615,552 +0.08(+1.26%)
Aug 19, 2014 6.000 6.224 5.993 6.221 69,041,544 +0.21(+3.56%)
Aug 18, 2014 6.057 6.061 5.861 6.007 77,668,648 +0.12(+2.12%)
Aug 15, 2014 5.651 5.897 5.644 5.882 86,588,392 +0.37(+6.79%)
Aug 14, 2014 5.544 5.604 5.432 5.508 63,583,148 +0.00(+0.00%)
Aug 13, 2014 5.822 5.850 5.426 5.508 176,369,088 -0.26(-4.45%)
Aug 12, 2014 5.836 5.907 5.747 5.765 36,115,412 -0.10(-1.70%)
Aug 11, 2014 5.726 5.872 5.679 5.865 49,014,908 +0.19(+3.26%)
Aug 08, 2014 5.672 5.694 5.594 5.679 54,146,192 -0.15(-2.57%)
Aug 07, 2014 6.004 6.021 5.736 5.829 50,972,188 -0.08(-1.39%)
Aug 06, 2014 5.758 5.971 5.711 5.911 49,790,452 +0.18(+3.17%)
Aug 05, 2014 5.701 5.879 5.654 5.729 59,068,796 -0.00(-0.06%)
Aug 04, 2014 5.658 5.740 5.580 5.733 32,702,242 +0.10(+1.71%)
Aug 01, 2014 5.683 5.711 5.530 5.637 49,615,840 -0.04(-0.75%)
Jul 31, 2014 5.740 5.815 5.618 5.679 67,533,800 -0.23(-3.86%)
Jul 30, 2014 5.914 5.982 5.840 5.907 42,334,496 -0.00(-0.06%)
Jul 29, 2014 6.007 6.028 5.868 5.911 52,686,728 -0.16(-2.58%)
Jul 28, 2014 6.100 6.125 6.011 6.068 28,172,160 -0.06(-0.93%)
Jul 25, 2014 6.078 6.175 6.068 6.125 33,752,240 +0.04(+0.70%)
Jul 24, 2014 6.107 6.114 5.990 6.082 56,994,996 -0.03(-0.47%)
Jul 23, 2014 6.118 6.189 6.032 6.110 73,461,464 -0.17(-2.67%)
Jul 22, 2014 6.285 6.306 6.153 6.278 76,342,680 +0.07(+1.15%)
Jul 21, 2014 6.114 6.253 6.007 6.207 83,394,720 +0.12(+1.99%)
Jul 18, 2014 5.993 6.139 5.936 6.085 130,120,632 +0.37(+6.55%)
Jul 17, 2014 5.694 5.854 5.619 5.711 85,704,240 +0.01(+0.19%)
Jul 16, 2014 5.701 5.722 5.615 5.701 57,249,068 +0.06(+1.01%)
Jul 15, 2014 5.740 5.740 5.569 5.644 89,647,128 -0.01(-0.25%)
Jul 14, 2014 5.540 5.715 5.530 5.658 119,136,576 +0.25(+4.54%)
Jul 11, 2014 5.380 5.473 5.302 5.412 45,285,852 -0.00(-0.07%)
Jul 10, 2014 5.280 5.437 5.227 5.416 51,167,756 +0.08(+1.47%)
Jul 09, 2014 5.198 5.430 5.166 5.337 77,829,112 +0.18(+3.52%)
Jul 08, 2014 5.184 5.188 5.123 5.156 26,127,700 +0.01(+0.14%)
Jul 07, 2014 5.205 5.213 5.106 5.148 31,890,240 -0.01(-0.28%)
Jul 03, 2014 5.116 5.163 5.163 5.163 34,221,056 +0.02(+0.35%)
Jul 02, 2014 5.180 5.209 5.088 5.145 40,027,076 -0.05(-0.89%)
Jul 01, 2014 5.237 5.277 5.116 5.191 35,407,960 -0.02(-0.41%)
Jun 30, 2014 5.273 5.273 5.148 5.213 37,207,024 +0.00(+0.00%)
Jun 27, 2014 5.255 5.287 5.170 5.213 33,894,624 -0.06(-1.15%)
Jun 26, 2014 5.273 5.287 5.141 5.273 44,203,528 +0.02(+0.41%)
Jun 25, 2014 5.312 5.401 5.216 5.252 87,133,416 -0.09(-1.60%)
Jun 24, 2014 5.562 5.694 5.295 5.337 77,958,592 -0.23(-4.16%)
Jun 23, 2014 5.608 5.608 5.530 5.569 28,639,230 -0.05(-0.82%)
Jun 20, 2014 5.594 5.683 5.580 5.615 46,443,860 +0.02(+0.45%)
Jun 19, 2014 5.626 5.661 5.526 5.590 32,462,300 -0.09(-1.57%)
Jun 18, 2014 5.462 5.686 5.441 5.679 50,250,488 +0.15(+2.71%)
Jun 17, 2014 5.544 5.633 5.398 5.530 47,738,612 -0.10(-1.77%)
Jun 16, 2014 5.658 5.694 5.585 5.629 54,683,016 -0.02(-0.44%)
Jun 13, 2014 5.580 5.672 5.512 5.654 46,414,304 +0.14(+2.52%)
Jun 12, 2014 5.562 5.640 5.498 5.515 35,023,424 -0.06(-1.15%)
Jun 11, 2014 5.519 5.626 5.455 5.580 72,880,952 +0.13(+2.35%)
Jun 10, 2014 5.369 5.466 5.302 5.451 41,088,160 +0.19(+3.66%)
Jun 06, 2014 5.159 5.262 5.102 5.259 84,108,592 +0.37(+7.66%)
Jun 05, 2014 4.942 4.952 4.853 4.885 33,137,690 -0.00(-0.07%)
Jun 04, 2014 4.985 4.992 4.867 4.888 37,771,484 -0.10(-1.93%)
Jun 03, 2014 4.920 5.027 4.892 4.985 31,428,928 +0.05(+1.01%)
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.