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:

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 14.11 14.26 14.07 14.12 17,950,510 +0.14(+1.01%)
Sep 28, 2023 13.96 14.10 13.90 13.97 17,005,702 -0.09(-0.67%)
Sep 27, 2023 13.89 14.08 13.82 14.07 23,067,060 +0.26(+1.91%)
Sep 26, 2023 14.03 14.08 13.77 13.81 17,287,704 -0.36(-2.53%)
Sep 25, 2023 14.13 14.17 14.10 14.16 10,310,684 -0.04(-0.26%)
Sep 22, 2023 14.21 14.38 14.13 14.20 9,547,289 +0.09(+0.67%)
Sep 21, 2023 14.19 14.35 14.07 14.11 19,327,338 -0.33(-2.28%)
Sep 20, 2023 14.41 14.64 14.39 14.44 17,381,140 +0.05(+0.33%)
Sep 19, 2023 14.67 14.68 14.38 14.39 31,315,342 -0.10(-0.71%)
Sep 18, 2023 14.61 14.79 14.42 14.49 15,484,197 +0.18(+1.25%)
Sep 15, 2023 14.45 14.51 14.29 14.31 16,984,612 -0.16(-1.11%)
Sep 14, 2023 14.14 14.49 14.13 14.47 26,849,102 +0.53(+3.78%)
Sep 13, 2023 14.02 14.14 13.95 13.95 14,547,074 -0.01(-0.07%)
Sep 12, 2023 13.92 14.12 13.90 13.96 11,767,032 +0.08(+0.54%)
Sep 11, 2023 14.08 14.12 13.85 13.88 23,081,844 +0.06(+0.41%)
Sep 08, 2023 13.95 14.05 13.82 13.82 22,318,318 +0.11(+0.82%)
Sep 07, 2023 13.97 14.05 13.66 13.71 14,195,200 -0.35(-2.48%)
Sep 06, 2023 13.94 14.24 13.93 14.06 29,963,768 +0.12(+0.88%)
Sep 05, 2023 13.40 14.03 13.37 13.94 37,853,280 +0.29(+2.14%)
Sep 01, 2023 13.43 13.65 13.27 13.65 27,119,778 +0.41(+3.13%)
Aug 31, 2023 13.54 13.55 13.16 13.23 28,237,498 -0.46(-3.37%)
Aug 30, 2023 13.73 13.81 13.69 13.69 11,960,081 -0.04(-0.27%)
Aug 29, 2023 13.60 13.78 13.51 13.73 17,235,910 +0.08(+0.55%)
Aug 28, 2023 13.45 13.68 13.39 13.65 19,808,382 +0.18(+1.33%)
Aug 25, 2023 13.65 13.65 13.37 13.48 22,497,358 -0.17(-1.24%)
Aug 24, 2023 13.73 13.81 13.50 13.65 16,243,038 -0.05(-0.34%)
Aug 23, 2023 13.15 14.55 13.15 13.69 46,051,004 +0.96(+7.54%)
Aug 22, 2023 12.68 12.77 12.59 12.73 12,284,568 +0.29(+2.33%)
Aug 21, 2023 12.69 12.72 12.33 12.44 18,983,796 -0.19(-1.51%)
Aug 18, 2023 12.38 12.65 12.37 12.63 16,147,093 +0.14(+1.09%)
Aug 17, 2023 12.77 12.86 12.49 12.50 18,065,038 -0.09(-0.72%)
Aug 16, 2023 12.44 12.79 12.44 12.59 34,632,800 +0.37(+3.05%)
Aug 15, 2023 12.80 12.80 12.20 12.22 40,999,876 -0.06(-0.52%)
Aug 14, 2023 12.33 12.38 12.18 12.28 15,505,916 -0.12(-0.95%)
Aug 11, 2023 12.53 12.65 12.25 12.40 20,164,808 -0.05(-0.37%)
Aug 10, 2023 12.35 12.59 12.29 12.44 16,287,044 +0.07(+0.59%)
Aug 09, 2023 12.26 12.47 12.24 12.37 17,417,416 +0.10(+0.82%)
Aug 08, 2023 12.05 12.37 11.99 12.27 16,004,445 +0.02(+0.15%)
Aug 07, 2023 12.26 12.33 12.13 12.25 21,339,320 -0.05(-0.37%)
Aug 04, 2023 12.65 12.68 12.02 12.30 41,663,552 -0.46(-3.64%)
Aug 03, 2023 12.78 12.85 12.65 12.76 18,596,896 -0.02(-0.14%)
Aug 02, 2023 12.77 12.86 12.55 12.78 24,944,236 -0.13(-0.99%)
Aug 01, 2023 13.16 13.21 12.66 12.91 26,639,694 -0.45(-3.34%)
Jul 31, 2023 12.99 13.38 12.93 13.35 38,515,888 +0.68(+5.38%)
Jul 28, 2023 12.62 12.76 12.57 12.67 11,701,034 +0.22(+1.75%)
Jul 27, 2023 13.00 13.02 12.42 12.45 28,290,870 -0.77(-5.85%)
Jul 26, 2023 13.23 13.32 13.03 13.22 17,301,446 -0.02(-0.14%)
Jul 25, 2023 13.01 13.26 12.93 13.24 18,083,722 +0.22(+1.68%)
Jul 24, 2023 12.80 13.09 12.79 13.02 25,616,898 +0.35(+2.80%)
Jul 21, 2023 12.53 12.77 12.48 12.67 18,751,000 +0.30(+2.43%)
Jul 20, 2023 12.32 12.43 12.23 12.37 19,183,948 +0.06(+0.52%)
Jul 19, 2023 12.19 12.37 12.11 12.31 26,240,386 +0.13(+1.05%)
Jul 18, 2023 12.23 12.33 12.12 12.18 25,494,708 -0.10(-0.81%)
Jul 17, 2023 11.85 12.35 11.84 12.28 23,000,994 -0.03(-0.22%)
Jul 14, 2023 12.52 12.55 12.28 12.31 17,116,972 -0.26(-2.10%)
Jul 13, 2023 12.49 12.62 12.45 12.57 12,835,802 +0.19(+1.54%)
Jul 12, 2023 12.48 12.69 12.35 12.38 15,059,882 +0.05(+0.37%)
Jul 11, 2023 12.21 12.34 12.10 12.33 16,473,157 -0.04(-0.29%)
Jul 10, 2023 12.34 12.47 12.31 12.37 17,147,126 -0.01(-0.07%)
Jul 07, 2023 12.52 12.58 12.34 12.38 18,769,542 +0.09(+0.74%)
Jul 06, 2023 12.46 12.56 12.14 12.29 25,040,122 -0.36(-2.88%)
Jul 05, 2023 12.68 12.75 12.44 12.65 25,564,614 -0.05(-0.43%)
Jul 03, 2023 12.75 12.88 12.66 12.71 10,392,790 +0.13(+1.01%)
Jun 30, 2023 12.94 13.05 12.52 12.58 35,018,592 -0.45(-3.49%)
Jun 29, 2023 12.96 13.05 12.87 13.03 17,679,058 +0.14(+1.06%)
Jun 28, 2023 12.89 13.06 12.83 12.90 20,482,942 -0.05(-0.42%)
Jun 27, 2023 13.22 13.22 12.82 12.95 20,166,060 -0.16(-1.25%)
Jun 26, 2023 13.03 13.22 12.99 13.12 19,330,576 +0.30(+2.34%)
Jun 23, 2023 13.13 13.19 12.80 12.82 25,630,356 -0.54(-4.02%)
Jun 22, 2023 13.38 13.44 13.20 13.35 28,847,364 -0.24(-1.74%)
Jun 21, 2023 13.20 13.64 13.20 13.59 40,026,916 +0.65(+4.99%)
Jun 20, 2023 12.93 13.02 12.67 12.94 28,983,770 +0.30(+2.37%)
Jun 16, 2023 12.45 12.69 12.42 12.64 16,734,649 +0.10(+0.80%)
Jun 15, 2023 12.92 12.97 12.51 12.54 33,429,396 +3.37(+36.67%)
May 08, 2023 9.270 9.363 9.135 9.177 18,142,134 +0.03(+0.37%)
May 05, 2023 8.856 9.177 8.784 9.144 25,378,278 +0.46(+5.36%)
May 04, 2023 8.746 8.814 8.480 8.679 20,588,482 +0.12(+1.38%)
May 03, 2023 8.544 8.704 8.459 8.560 29,356,824 +0.01(+0.10%)
May 02, 2023 8.873 8.890 8.459 8.552 30,176,384 -0.33(-3.71%)
May 01, 2023 8.924 9.135 8.856 8.882 16,761,875 -0.09(-1.04%)
Apr 28, 2023 8.907 9.144 8.708 8.975 44,423,916 +0.26(+3.03%)
Apr 27, 2023 9.036 9.044 8.650 8.711 47,244,104 -0.18(-2.04%)
Apr 26, 2023 8.953 8.998 8.855 8.892 30,775,244 -0.06(-0.68%)
Apr 25, 2023 9.074 9.126 8.839 8.953 29,906,034 -0.10(-1.09%)
Apr 24, 2023 8.908 9.067 8.817 9.051 26,299,156 +0.27(+3.02%)
Apr 21, 2023 8.892 8.938 8.741 8.786 16,964,758 -0.12(-1.36%)
Apr 20, 2023 8.824 9.029 8.786 8.908 22,082,922 +0.08(+0.86%)
Apr 19, 2023 9.120 9.135 8.817 8.832 36,447,440 -0.48(-5.13%)
Apr 18, 2023 9.097 9.400 9.051 9.309 35,722,804 +0.14(+1.49%)
Apr 17, 2023 9.173 9.195 9.086 9.173 21,222,856 +0.04(+0.41%)
Apr 14, 2023 8.979 9.161 8.976 9.135 22,249,634 +0.13(+1.43%)
Apr 13, 2023 8.991 9.074 8.945 9.006 17,911,398 +0.11(+1.19%)
Apr 12, 2023 8.855 9.021 8.771 8.900 25,033,216 +0.14(+1.56%)
Apr 11, 2023 8.483 8.790 8.445 8.764 30,829,196 +0.51(+6.15%)
Apr 10, 2023 8.165 8.302 8.146 8.256 19,538,472 +0.16(+1.96%)
Apr 06, 2023 8.180 8.196 8.067 8.097 16,892,922 -0.14(-1.66%)
Apr 05, 2023 8.150 8.252 7.946 8.233 25,259,634 +0.08(+1.02%)
Apr 04, 2023 8.302 8.324 8.071 8.150 16,903,368 -0.12(-1.47%)
Apr 03, 2023 8.044 8.279 8.036 8.271 27,632,810 +0.37(+4.70%)
Mar 31, 2023 8.082 8.105 7.832 7.900 27,973,958 -0.08(-0.95%)
Mar 30, 2023 7.999 8.036 7.817 7.976 18,700,154 +0.10(+1.25%)
Mar 29, 2023 7.764 7.904 7.711 7.877 17,360,786 +0.14(+1.86%)
Mar 28, 2023 7.605 7.764 7.597 7.734 16,314,420 +0.17(+2.30%)
Mar 27, 2023 7.484 7.582 7.385 7.559 28,919,500 +0.21(+2.89%)
Mar 24, 2023 7.256 7.465 7.241 7.347 26,232,010 +0.05(+0.73%)
Mar 23, 2023 7.627 7.658 7.271 7.294 33,114,754 -0.21(-2.83%)
Mar 22, 2023 7.544 7.680 7.442 7.506 19,160,010 -0.07(-0.90%)
Mar 21, 2023 7.506 7.650 7.495 7.574 24,482,974 +0.17(+2.35%)
Mar 20, 2023 7.537 7.582 7.393 7.400 37,070,772 -0.17(-2.20%)
Mar 17, 2023 7.521 7.593 7.362 7.567 30,911,098 -0.02(-0.30%)
Mar 16, 2023 7.514 7.612 7.415 7.590 28,287,476 +0.03(+0.40%)
Mar 15, 2023 7.590 7.646 7.298 7.559 54,398,520 -0.20(-2.63%)
Mar 14, 2023 7.991 8.127 7.734 7.764 24,327,038 -0.14(-1.73%)
Mar 13, 2023 7.983 8.158 7.862 7.900 29,400,768 -0.34(-4.14%)
Mar 10, 2023 8.294 8.476 8.218 8.241 21,618,698 -0.12(-1.45%)
Mar 09, 2023 8.673 8.793 8.332 8.362 40,304,492 -0.18(-2.13%)
Mar 08, 2023 8.483 8.711 8.457 8.544 26,943,972 +0.23(+2.73%)
Mar 07, 2023 8.506 8.536 8.226 8.317 32,165,580 -0.34(-3.94%)
Mar 06, 2023 8.408 8.658 8.358 8.658 28,206,122 +0.20(+2.42%)
Mar 03, 2023 8.127 8.453 8.052 8.453 29,815,646 +0.30(+3.72%)
Mar 02, 2023 8.173 8.445 8.052 8.150 44,925,628 -0.25(-2.98%)
Mar 01, 2023 8.241 8.408 7.923 8.400 67,276,728 +0.00(+0.00%)
Feb 28, 2023 8.870 8.870 8.347 8.400 64,733,212 -0.31(-3.57%)
Feb 27, 2023 8.642 8.892 8.574 8.711 33,926,592 +0.09(+1.05%)
Feb 24, 2023 8.673 8.798 8.582 8.620 25,087,602 -0.23(-2.65%)
Feb 23, 2023 8.741 8.964 8.711 8.855 26,931,386 +0.32(+3.73%)
Feb 22, 2023 8.514 8.605 8.476 8.536 21,899,252 +0.00(+0.00%)
Feb 21, 2023 8.711 8.824 8.499 8.536 13,653,123 -0.21(-2.42%)
Feb 17, 2023 8.711 8.805 8.627 8.748 22,956,014 -0.07(-0.77%)
Feb 16, 2023 8.695 8.847 8.695 8.817 16,272,655 +0.02(+0.17%)
Feb 15, 2023 8.726 8.821 8.642 8.802 22,777,836 -0.01(-0.09%)
Feb 14, 2023 8.824 8.938 8.726 8.809 23,736,030 -0.05(-0.60%)
Feb 13, 2023 8.703 8.877 8.654 8.862 25,315,072 +0.13(+1.47%)
Feb 10, 2023 8.559 8.764 8.521 8.733 44,810,328 +0.36(+4.34%)
Feb 09, 2023 8.461 8.525 8.354 8.370 44,313,960 -0.11(-1.34%)
Feb 08, 2023 8.408 8.552 8.309 8.483 28,981,346 +0.11(+1.36%)
Feb 07, 2023 8.476 8.548 8.256 8.370 26,895,258 -0.11(-1.25%)
Feb 06, 2023 8.211 8.499 8.116 8.476 36,170,652 +0.27(+3.23%)
Feb 03, 2023 8.264 8.423 8.124 8.211 29,273,754 -0.06(-0.73%)
Feb 02, 2023 8.703 8.733 8.192 8.271 45,530,772 -0.38(-4.38%)
Feb 01, 2023 8.779 8.911 8.453 8.650 34,711,452 -0.14(-1.55%)
Jan 31, 2023 8.567 8.802 8.525 8.786 27,974,794 +0.24(+2.84%)
Jan 30, 2023 8.703 8.703 8.506 8.544 28,775,556 -0.01(-0.09%)
Jan 27, 2023 8.695 8.748 8.491 8.552 31,099,046 -0.28(-3.17%)
Jan 26, 2023 9.036 9.067 8.597 8.832 34,816,860 -0.20(-2.26%)
Jan 25, 2023 8.847 9.059 8.688 9.036 25,745,774 +0.11(+1.27%)
Jan 24, 2023 7.294 10.95 7.294 8.923 21,821,770 +0.04(+0.43%)
Jan 23, 2023 8.764 9.142 8.748 8.885 38,446,680 +0.20(+2.36%)
Jan 20, 2023 8.453 8.703 8.408 8.680 23,705,624 +0.08(+0.97%)
Jan 19, 2023 8.339 8.627 8.317 8.597 31,916,854 +0.28(+3.37%)
Jan 18, 2023 8.680 8.733 8.317 8.317 43,891,948 -0.25(-2.92%)
Jan 17, 2023 8.135 8.578 8.135 8.567 36,683,640 +0.36(+4.34%)
Jan 13, 2023 8.165 8.271 8.151 8.211 17,805,634 -0.05(-0.55%)
Jan 12, 2023 8.021 8.285 7.999 8.256 29,262,472 +0.22(+2.73%)
Jan 11, 2023 8.067 8.074 7.923 8.036 31,182,434 +0.12(+1.53%)
Jan 10, 2023 7.802 7.938 7.646 7.915 19,367,940 +0.16(+2.05%)
Jan 09, 2023 7.741 7.828 7.673 7.756 25,213,940 -0.03(-0.39%)
Jan 06, 2023 7.832 7.862 7.699 7.787 23,328,148 +0.11(+1.48%)
Jan 05, 2023 7.461 7.734 7.415 7.673 36,163,192 +0.32(+4.33%)
Jan 04, 2023 7.165 7.491 7.022 7.355 43,451,456 +0.16(+2.21%)
Jan 03, 2023 7.400 7.514 7.124 7.196 61,248,164 -0.87(-10.80%)
Dec 30, 2022 8.089 8.286 8.010 8.067 21,133,134 -0.02(-0.28%)
Dec 29, 2022 8.324 8.355 8.014 8.089 31,444,630 -0.13(-1.57%)
Dec 28, 2022 8.294 8.377 8.150 8.218 26,835,448 +0.00(+0.00%)
Dec 27, 2022 8.067 8.233 8.044 8.218 29,122,114 -0.18(-2.16%)
Dec 23, 2022 8.089 8.400 8.067 8.400 35,487,868 +0.45(+5.62%)
Dec 22, 2022 7.953 8.086 7.787 7.953 34,884,388 +0.15(+1.94%)
Dec 21, 2022 7.673 7.802 7.521 7.802 29,310,116 +0.23(+3.10%)
Dec 20, 2022 7.378 7.696 7.355 7.567 40,320,396 +0.25(+3.42%)
Dec 19, 2022 7.105 7.324 7.067 7.317 37,226,596 +0.22(+3.10%)
Dec 16, 2022 7.029 7.158 6.957 7.097 34,053,444 -0.02(-0.21%)
Dec 15, 2022 7.082 7.256 6.927 7.112 57,641,468 +0.19(+2.74%)
Dec 14, 2022 7.370 7.400 6.726 6.923 162,381,552 -0.76(-9.86%)
Dec 13, 2022 7.832 7.961 7.680 7.680 55,216,472 -0.14(-1.84%)
Dec 12, 2022 7.787 7.862 7.567 7.824 45,631,676 -0.29(-3.55%)
Dec 09, 2022 8.089 8.211 8.036 8.112 21,712,860 -0.05(-0.65%)
Dec 08, 2022 8.408 8.468 8.116 8.165 36,050,888 -0.23(-2.71%)
Dec 07, 2022 8.483 8.593 8.317 8.392 29,422,524 -0.01(-0.06%)
Dec 06, 2022 8.506 8.695 8.347 8.398 26,982,094 +0.01(+0.06%)
Dec 05, 2022 8.658 8.692 8.372 8.392 33,758,416 -0.24(-2.81%)
Dec 02, 2022 8.756 8.926 8.597 8.635 35,186,736 +0.09(+1.06%)
Dec 01, 2022 8.764 8.855 8.536 8.544 27,795,310 -0.31(-3.51%)
Nov 30, 2022 8.703 8.873 8.548 8.855 46,434,428 +0.42(+4.94%)
Nov 29, 2022 8.286 8.605 8.264 8.438 57,048,232 +0.45(+5.69%)
Nov 28, 2022 7.734 8.029 7.718 7.983 38,378,260 +0.18(+2.33%)
Nov 25, 2022 7.862 7.915 7.718 7.802 21,236,712 +0.12(+1.58%)
Nov 23, 2022 7.590 7.741 7.552 7.680 46,041,876 -0.02(-0.20%)
Nov 22, 2022 7.408 7.696 7.241 7.696 110,643,584 +0.03(+0.43%)
Nov 21, 2022 7.690 7.737 7.401 7.663 63,824,212 +0.03(+0.44%)
Nov 18, 2022 7.596 7.713 7.515 7.629 75,489,976 -0.07(-0.96%)
Nov 17, 2022 7.582 7.737 7.512 7.703 49,628,428 -0.08(-1.04%)
Nov 16, 2022 7.952 8.023 7.717 7.784 52,557,440 -0.26(-3.26%)
Nov 15, 2022 8.194 8.221 7.945 8.046 36,899,220 +0.05(+0.59%)
Nov 14, 2022 7.865 8.113 7.834 7.999 49,585,044 +0.23(+2.94%)
Nov 11, 2022 7.475 7.865 7.448 7.771 73,249,480 +0.37(+5.00%)
Nov 10, 2022 7.468 7.603 7.273 7.401 82,735,688 -0.40(-5.09%)
Nov 09, 2022 7.986 8.050 7.767 7.797 39,994,068 -0.21(-2.60%)
Nov 08, 2022 7.999 8.046 7.811 8.006 55,165,996 +0.03(+0.42%)
Nov 07, 2022 8.369 8.483 7.932 7.972 89,689,440 -0.53(-6.25%)
Nov 04, 2022 9.081 9.115 8.389 8.503 125,532,960 -0.27(-3.07%)
Nov 03, 2022 8.557 8.930 8.547 8.772 75,016,400 +0.20(+2.35%)
Nov 02, 2022 8.752 8.839 8.564 8.571 40,297,004 -0.19(-2.15%)
Nov 01, 2022 8.712 8.923 8.597 8.759 90,621,824 +0.14(+1.64%)
Oct 31, 2022 8.402 8.933 8.396 8.618 147,578,400 -0.42(-4.68%)
Oct 28, 2022 9.068 9.135 8.920 9.041 74,156,128 -0.16(-1.75%)
Oct 27, 2022 9.196 9.404 9.132 9.202 56,151,884 +0.11(+1.18%)
Oct 26, 2022 8.954 9.350 8.917 9.095 67,958,112 -0.26(-2.80%)
Oct 25, 2022 9.391 9.565 9.284 9.357 50,403,768 -0.18(-1.90%)
Oct 24, 2022 10.33 10.37 9.491 9.538 90,136,104 -1.25(-11.59%)
Oct 21, 2022 10.35 10.97 10.30 10.79 85,676,984 +0.41(+3.95%)
Oct 20, 2022 10.20 10.38 10.14 10.38 52,330,504 +0.38(+3.83%)
Oct 19, 2022 9.646 10.01 9.629 9.996 51,984,508 +0.35(+3.62%)
Oct 18, 2022 9.471 9.673 9.323 9.646 44,697,252 +0.25(+2.65%)
Oct 17, 2022 9.424 9.609 9.283 9.397 50,230,344 +0.02(+0.22%)
Oct 14, 2022 9.626 9.653 9.367 9.377 42,186,872 -0.32(-3.33%)
Oct 13, 2022 9.243 9.915 9.189 9.700 61,990,964 +0.36(+3.89%)
Oct 12, 2022 9.357 9.417 9.196 9.337 32,252,890 -0.07(-0.79%)
Oct 11, 2022 9.417 9.639 9.374 9.411 41,394,400 -0.16(-1.69%)
Oct 10, 2022 9.720 9.831 9.552 9.572 36,086,636 -0.07(-0.77%)
Oct 07, 2022 9.747 9.912 9.580 9.646 46,151,484 -0.11(-1.10%)
Oct 06, 2022 9.512 9.754 9.478 9.754 45,757,848 +0.27(+2.83%)
Oct 05, 2022 9.189 9.565 9.182 9.485 44,618,896 +0.30(+3.22%)
Oct 04, 2022 9.559 9.575 9.142 9.189 50,965,888 -0.15(-1.65%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.