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 (%)
Aug 29, 2003 0.8519 0.8704 0.8476 0.8661 13,807,839 +0.01(+0.91%)
Aug 28, 2003 0.8519 0.8641 0.8390 0.8582 14,595,072 +0.02(+1.96%)
Aug 27, 2003 0.8206 0.8457 0.8206 0.8418 11,439,760 +0.03(+3.27%)
Aug 26, 2003 0.8045 0.8229 0.8034 0.8151 9,964,814 +0.01(+0.78%)
Aug 25, 2003 0.8206 0.8210 0.8057 0.8088 5,561,667 -0.01(-1.43%)
Aug 22, 2003 0.8171 0.8210 0.8112 0.8206 7,794,500 +0.01(+1.16%)
Aug 21, 2003 0.8108 0.8190 0.8065 0.8112 11,037,850 +0.00(+0.10%)
Aug 20, 2003 0.8073 0.8222 0.7979 0.8104 12,325,238 -0.00(-0.43%)
Aug 19, 2003 0.8269 0.8280 0.8061 0.8139 11,786,806 -0.01(-1.33%)
Aug 18, 2003 0.8249 0.8398 0.8249 0.8249 13,863,978 +0.01(+1.10%)
Aug 15, 2003 0.8112 0.8253 0.8092 0.8159 7,922,091 -0.02(-2.44%)
Aug 14, 2003 0.8116 0.8367 0.8112 0.8363 12,543,417 +0.03(+3.59%)
Aug 13, 2003 0.8057 0.8131 0.7994 0.8073 5,705,845 +0.00(+0.24%)
Aug 12, 2003 0.8104 0.8163 0.7986 0.8053 4,973,476 -0.00(-0.39%)
Aug 11, 2003 0.8092 0.8151 0.8037 0.8084 5,978,888 -0.00(-0.19%)
Aug 08, 2003 0.7975 0.8120 0.7967 0.8100 9,634,355 +0.02(+2.84%)
Aug 07, 2003 0.7465 0.7916 0.7465 0.7877 13,247,716 +0.04(+5.46%)
Aug 06, 2003 0.7583 0.7622 0.7426 0.7469 6,019,717 -0.02(-2.31%)
Aug 05, 2003 0.7407 0.7646 0.7407 0.7646 12,787,115 +0.03(+4.05%)
Aug 04, 2003 0.7442 0.7442 0.7211 0.7348 16,016,429 -0.02(-2.19%)
Aug 01, 2003 0.7842 0.7857 0.7477 0.7512 10,031,161 -0.04(-5.52%)
Jul 31, 2003 0.8073 0.8084 0.7916 0.7951 16,034,292 -0.01(-1.07%)
Jul 30, 2003 0.8163 0.8167 0.8014 0.8037 4,945,406 -0.01(-1.49%)
Jul 29, 2003 0.8151 0.8229 0.8112 0.8159 11,002,125 +0.00(+0.53%)
Jul 28, 2003 0.8112 0.8120 0.8037 0.8116 15,952,634 +0.00(+0.29%)
Jul 25, 2003 0.8190 0.8190 0.8061 0.8092 10,542,799 -0.01(-1.20%)
Jul 24, 2003 0.8288 0.8324 0.8163 0.8190 13,712,146 -0.01(-1.42%)
Jul 23, 2003 0.8308 0.8398 0.8261 0.8308 12,126,196 -0.01(-0.66%)
Jul 22, 2003 0.8339 0.8410 0.8288 0.8363 12,392,860 +0.01(+1.04%)
Jul 21, 2003 0.8288 0.8339 0.8269 0.8276 10,434,347 -0.00(-0.05%)
Jul 18, 2003 0.8245 0.8304 0.8237 0.8280 11,050,609 +0.01(+0.81%)
Jul 17, 2003 0.8237 0.8269 0.8135 0.8214 11,488,244 -0.01(-0.76%)
Jul 16, 2003 0.8292 0.8355 0.8214 0.8276 9,391,933 -0.01(-0.85%)
Jul 15, 2003 0.8171 0.8378 0.8135 0.8347 9,654,769 +0.02(+2.40%)
Jul 14, 2003 0.8073 0.8171 0.8061 0.8151 10,834,981 +0.02(+2.21%)
Jul 11, 2003 0.8006 0.8049 0.7932 0.7975 5,444,284 -0.00(-0.29%)
Jul 10, 2003 0.8077 0.8088 0.7959 0.7998 5,800,262 -0.02(-2.20%)
Jul 09, 2003 0.8104 0.8241 0.8092 0.8179 8,141,546 +0.01(+0.97%)
Jul 08, 2003 0.7986 0.8108 0.7939 0.8100 14,038,777 +0.01(+1.08%)
Jul 07, 2003 0.7975 0.8037 0.7939 0.8014 11,654,112 +0.01(+1.74%)
Jul 03, 2003 0.7806 0.7892 0.7732 0.7877 5,922,748 +0.01(+0.95%)
Jul 02, 2003 0.7794 0.7889 0.7767 0.7802 16,015,153 +0.00(+0.50%)
Jul 01, 2003 0.7677 0.7798 0.7638 0.7763 10,353,965 +0.00(+0.25%)
Jun 30, 2003 0.7599 0.7744 0.7512 0.7744 8,301,034 +0.02(+3.19%)
Jun 27, 2003 0.7438 0.7563 0.7426 0.7504 7,281,587 +0.01(+1.06%)
Jun 26, 2003 0.7485 0.7516 0.7387 0.7426 11,481,865 -0.02(-2.07%)
Jun 25, 2003 0.7508 0.7696 0.7508 0.7583 19,370,782 +0.00(+0.62%)
Jun 24, 2003 0.7414 0.7575 0.7414 0.7536 10,625,733 +0.01(+1.48%)
Jun 23, 2003 0.7626 0.7626 0.7407 0.7426 13,714,698 -0.01(-1.35%)
Jun 20, 2003 0.7720 0.7740 0.7465 0.7528 13,245,165 -0.03(-4.33%)
Jun 19, 2003 0.7951 0.7975 0.7853 0.7869 5,818,124 -0.01(-1.03%)
Jun 18, 2003 0.8061 0.8092 0.7826 0.7951 7,928,470 -0.02(-2.26%)
Jun 17, 2003 0.8116 0.8206 0.8100 0.8135 6,308,072 -0.00(-0.14%)
Jun 16, 2003 0.8229 0.8265 0.8081 0.8147 5,764,536 -0.00(-0.53%)
Jun 13, 2003 0.8092 0.8210 0.7975 0.8190 8,233,412 +0.02(+1.95%)
Jun 12, 2003 0.7951 0.8053 0.7928 0.8034 8,914,745 +0.00(+0.44%)
Jun 11, 2003 0.7775 0.8018 0.7728 0.7998 12,457,932 +0.02(+2.05%)
Jun 10, 2003 0.7994 0.8073 0.7771 0.7838 13,298,753 -0.01(-1.86%)
Jun 09, 2003 0.8151 0.8151 0.7959 0.7986 4,317,661 -0.01(-1.12%)
Jun 06, 2003 0.8171 0.8280 0.8041 0.8077 16,081,500 +0.01(+1.18%)
Jun 05, 2003 0.7947 0.8081 0.7845 0.7983 9,453,176 +0.01(+1.65%)
Jun 04, 2003 0.7700 0.7932 0.7681 0.7853 13,468,448 +0.03(+4.16%)
Jun 03, 2003 0.7516 0.7555 0.7434 0.7540 6,980,473 -0.00(-0.31%)
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.