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 30, 2002 0.6069 0.6254 0.6053 0.6146 9,440,252 +0.02(+2.77%)
Aug 29, 2002 0.5753 0.6015 0.5687 0.5980 9,316,977 +0.01(+2.24%)
Aug 28, 2002 0.5895 0.5934 0.5799 0.5849 8,092,015 -0.01(-1.11%)
Aug 27, 2002 0.5972 0.6046 0.5857 0.5915 10,522,475 +0.01(+1.79%)
Aug 26, 2002 0.5629 0.5861 0.5629 0.5811 36,593,144 +0.02(+4.36%)
Aug 23, 2002 0.5549 0.5687 0.5529 0.5568 9,319,573 -0.00(-0.28%)
Aug 22, 2002 0.5433 0.5637 0.5433 0.5583 10,305,771 +0.01(+0.98%)
Aug 21, 2002 0.5522 0.5645 0.5452 0.5529 14,150,646 +0.02(+3.24%)
Aug 20, 2002 0.5529 0.5587 0.5302 0.5356 5,652,472 -0.01(-2.32%)
Aug 16, 2002 0.5456 0.5568 0.5279 0.5483 17,891,710 +0.00(+0.21%)
Aug 15, 2002 0.5375 0.5510 0.5287 0.5472 14,268,730 +0.01(+1.94%)
Aug 14, 2002 0.5568 0.5603 0.5225 0.5367 16,049,077 -0.01(-1.69%)
Aug 13, 2002 0.5664 0.5799 0.5425 0.5460 27,139,914 -0.05(-7.93%)
Aug 12, 2002 0.6308 0.6308 0.5915 0.5930 19,765,488 +0.03(+4.55%)
Aug 07, 2002 0.5626 0.5699 0.5452 0.5672 12,768,671 +0.02(+3.30%)
Aug 06, 2002 0.5414 0.5595 0.5333 0.5491 19,474,818 +0.01(+1.06%)
Aug 05, 2002 0.5945 0.5945 0.5433 0.5433 14,328,421 -0.05(-8.38%)
Aug 02, 2002 0.5683 0.5972 0.5633 0.5930 29,537,932 +0.06(+11.12%)
Aug 01, 2002 0.5086 0.5495 0.4998 0.5337 19,104,994 +0.03(+4.92%)
Jul 31, 2002 0.5009 0.5086 0.4739 0.5086 19,865,404 +0.03(+5.18%)
Jul 30, 2002 0.5086 0.5125 0.4701 0.4836 29,857,150 -0.01(-2.26%)
Jul 29, 2002 0.5298 0.5367 0.4905 0.4947 22,347,770 -0.04(-6.62%)
Jul 26, 2002 0.5683 0.5691 0.5229 0.5298 23,788,138 -0.03(-5.17%)
Jul 25, 2002 0.5664 0.5741 0.5483 0.5587 17,706,150 -0.02(-3.65%)
Jul 24, 2002 0.5344 0.5857 0.5317 0.5799 9,941,137 +0.03(+5.61%)
Jul 23, 2002 0.5780 0.5838 0.5491 0.5491 10,828,715 -0.02(-3.98%)
Jul 22, 2002 0.6069 0.6103 0.5718 0.5718 21,915,658 -0.05(-8.40%)
Jul 19, 2002 0.6550 0.6550 0.6242 0.6242 23,227,562 -0.04(-5.81%)
Jul 17, 2002 0.6647 0.6782 0.6608 0.6627 9,149,583 -0.00(-0.69%)
Jul 12, 2002 0.6743 0.6782 0.6627 0.6674 10,013,804 -0.00(-0.17%)
Jul 11, 2002 0.6666 0.6728 0.6562 0.6685 19,285,364 -0.00(-0.40%)
Jul 10, 2002 0.6874 0.6874 0.6670 0.6712 8,181,552 -0.02(-2.41%)
Jul 09, 2002 0.6635 0.6936 0.6662 0.6878 13,410,997 +0.02(+3.66%)
Jul 08, 2002 0.6732 0.6732 0.6635 0.6635 6,171,524 -0.01(-1.43%)
Jul 05, 2002 0.6782 0.6793 0.6705 0.6732 7,491,213 -0.02(-2.67%)
Jul 04, 2002 0.6782 0.6916 0.6782 0.6916 14,019,585 +0.00(+0.00%)
Jul 03, 2002 0.6782 0.6916 0.6782 0.6916 14,019,585 +0.01(+1.36%)
Jul 02, 2002 0.6970 0.6970 0.6689 0.6824 10,848,180 -0.01(-2.10%)
Jul 01, 2002 0.7229 0.7271 0.6936 0.6970 7,700,131 -0.03(-4.08%)
Jun 28, 2002 0.7283 0.7379 0.7186 0.7267 14,728,091 -0.00(-0.16%)
Jun 27, 2002 0.7340 0.7437 0.7155 0.7279 19,334,674 +0.01(+0.80%)
Jun 26, 2002 0.6820 0.7244 0.6627 0.7221 42,318,280 +0.03(+4.05%)
Jun 25, 2002 0.6820 0.7128 0.6801 0.6940 47,691,764 +0.07(+11.31%)
Jun 21, 2002 0.6859 0.6932 0.6030 0.6234 50,859,276 -0.07(-9.61%)
Jun 20, 2002 0.7552 0.7595 0.6897 0.6897 26,772,684 -0.06(-7.87%)
Jun 19, 2002 0.7595 0.7703 0.7475 0.7487 7,456,177 -0.01(-1.87%)
Jun 18, 2002 0.7860 0.7860 0.7629 0.7629 7,074,674 -0.01(-1.79%)
Jun 17, 2002 0.7679 0.7860 0.7679 0.7768 12,663,563 +0.01(+1.87%)
Jun 14, 2002 0.7706 0.7710 0.7514 0.7625 23,217,180 -0.03(-3.46%)
Jun 12, 2002 0.8111 0.8149 0.7834 0.7899 24,678,312 -0.02(-2.61%)
Jun 11, 2002 0.8458 0.8458 0.8015 0.8111 24,482,370 -0.03(-4.10%)
Jun 10, 2002 0.8477 0.8516 0.8381 0.8458 15,988,089 +0.01(+0.69%)
Jun 07, 2002 0.8535 0.8542 0.8354 0.8400 9,560,932 -0.01(-1.58%)
Jun 06, 2002 0.8824 0.8824 0.8481 0.8535 7,640,440 -0.04(-4.03%)
Jun 05, 2002 0.8882 0.8920 0.8858 0.8893 10,135,781 -0.03(-3.07%)
May 31, 2002 0.9151 0.9174 0.9063 0.9174 10,541,939 +0.00(+0.04%)
May 28, 2002 0.9286 0.9286 0.9144 0.9171 7,842,870 -0.01(-0.54%)
May 27, 2002 0.9209 0.9248 0.8862 0.9221 13,808,072 +0.00(+0.00%)
May 24, 2002 0.9209 0.9248 0.8862 0.9221 13,808,072 +0.00(+0.34%)
May 23, 2002 0.8978 0.9209 0.8978 0.9190 14,129,884 +0.01(+0.93%)
May 22, 2002 0.9086 0.9209 0.9016 0.9105 22,595,616 -0.00(-0.21%)
May 21, 2002 0.9151 0.9151 0.9074 0.9124 11,298,457 +0.01(+0.77%)
May 20, 2002 0.8939 0.9074 0.8901 0.9055 13,483,665 +0.02(+1.82%)
May 17, 2002 0.8855 0.8909 0.8785 0.8893 18,940,196 +0.01(+0.79%)
May 16, 2002 0.8516 0.8866 0.8516 0.8824 23,070,548 +0.04(+5.09%)
May 15, 2002 0.8438 0.8496 0.8342 0.8396 14,681,376 -0.01(-0.95%)
May 14, 2002 0.8361 0.8516 0.8361 0.8477 22,258,232 +0.01(+1.01%)
May 13, 2002 0.8284 0.8477 0.8284 0.8392 23,830,960 -0.03(-3.50%)
May 10, 2002 0.8785 0.8785 0.8581 0.8697 13,082,697 -0.01(-0.92%)
May 09, 2002 0.9132 0.9140 0.8774 0.8778 9,389,645 -0.03(-3.47%)
May 08, 2002 0.9055 0.9151 0.8978 0.9094 24,839,218 +0.02(+2.16%)
May 07, 2002 0.9016 0.9036 0.8862 0.8901 13,039,875 -0.01(-0.65%)
May 06, 2002 0.9036 0.9036 0.8889 0.8959 778,577 -0.02(-2.52%)
May 03, 2002 0.9209 0.9209 0.8939 0.9190 19,322,996 +0.00(+0.42%)
May 02, 2002 0.9460 0.9460 0.9094 0.9151 18,552,204 -0.04(-4.00%)
May 01, 2002 0.9498 0.9537 0.9421 0.9533 5,884,748 +0.01(+0.57%)
Apr 30, 2002 0.9517 0.9575 0.9460 0.9479 4,671,465 -0.00(-0.04%)
Apr 29, 2002 0.9498 0.9556 0.9436 0.9483 6,959,185 +0.00(+0.04%)
Apr 26, 2002 0.9625 0.9652 0.9383 0.9479 18,704,026 -0.02(-1.60%)
Apr 25, 2002 0.9787 0.9787 0.9548 0.9633 10,526,368 -0.01(-1.50%)
Apr 24, 2002 0.9845 0.9883 0.9756 0.9779 16,700,487 -0.00(-0.20%)
Apr 23, 2002 0.9883 0.9903 0.9768 0.9799 15,661,086 -0.01(-0.86%)
Apr 22, 2002 0.9845 0.9883 0.9652 0.9883 10,762,536 +0.00(+0.43%)
Apr 19, 2002 0.9933 0.9941 0.9829 0.9841 8,175,063 -0.01(-0.93%)
Apr 18, 2002 1.006 1.006 0.9841 0.9933 9,387,049 -0.01(-0.88%)
Apr 17, 2002 0.9980 1.013 0.9976 1.002 33,177,782 +0.01(+1.17%)
Apr 16, 2002 0.9806 0.9941 0.9806 0.9907 22,111,600 +0.01(+1.22%)
Apr 15, 2002 0.9810 0.9864 0.9695 0.9787 7,349,771 +0.01(+0.75%)
Apr 12, 2002 0.9864 0.9864 0.9656 0.9714 7,661,202 -0.02(-1.68%)
Apr 11, 2002 1.008 1.008 0.9876 0.9880 8,315,207 -0.02(-2.32%)
Apr 10, 2002 0.9999 1.011 0.9941 1.011 14,076,681 +0.01(+1.35%)
Apr 09, 2002 1.027 1.027 0.9887 0.9980 10,957,181 -0.03(-2.81%)
Apr 08, 2002 1.025 1.032 1.021 1.027 5,395,542 +0.01(+0.91%)
Apr 05, 2002 1.031 1.031 1.012 1.018 8,542,293 -0.02(-1.64%)
Apr 04, 2002 1.027 1.042 1.021 1.035 11,918,724 +0.02(+1.51%)
Apr 03, 2002 1.031 1.031 1.010 1.019 15,296,452 -0.02(-2.22%)
Apr 02, 2002 1.052 1.052 1.036 1.042 15,755,813 -0.01(-0.92%)
Apr 01, 2002 1.037 1.057 1.037 1.052 7,687,155 +0.03(+3.14%)
Mar 29, 2002 1.023 1.033 1.015 1.020 10,163,032 +0.00(+0.00%)
Mar 28, 2002 1.023 1.033 1.015 1.020 9,903,506 -0.00(-0.26%)
Mar 27, 2002 1.006 1.030 0.9980 1.023 9,483,074 +0.02(+2.27%)
Mar 26, 2002 0.9764 0.9999 0.9764 0.9999 10,621,095 +0.03(+3.02%)
Mar 25, 2002 0.9826 0.9864 0.9633 0.9706 15,507,966 -0.00(-0.04%)
Mar 22, 2002 0.9883 0.9922 0.9633 0.9710 6,541,348 -0.02(-1.75%)
Mar 21, 2002 1.002 1.002 0.9791 0.9883 9,431,169 -0.00(-0.39%)
Mar 20, 2002 1.021 1.021 0.9910 0.9922 8,779,759 -0.05(-4.52%)
Mar 19, 2002 1.040 1.047 1.032 1.039 8,233,457 -0.01(-0.48%)
Mar 18, 2002 1.046 1.054 1.033 1.044 9,188,512 +0.00(+0.07%)
Mar 15, 2002 1.008 1.044 1.008 1.043 25,501,008 +0.04(+3.52%)
Mar 14, 2002 0.9826 1.008 0.9826 1.008 24,543,358 +0.02(+2.27%)
Mar 13, 2002 0.9826 0.9883 0.9795 0.9856 1,577,657,472 +0.00(+0.31%)
Mar 12, 2002 0.9806 0.9864 0.9691 0.9826 34,998,356 +0.01(+1.07%)
Mar 11, 2002 0.9787 0.9802 0.9633 0.9722 16,270,972 +0.01(+1.33%)
Mar 08, 2002 0.9729 0.9729 0.9567 0.9594 10,545,832 -0.01(-0.99%)
Mar 07, 2002 0.9691 0.9814 0.9629 0.9691 15,260,119 +0.00(+0.36%)
Mar 06, 2002 0.9560 0.9718 0.9560 0.9656 23,849,126 -0.02(-2.49%)
Mar 05, 2002 1.015 1.015 0.9810 0.9903 18,314,738 -0.02(-1.61%)
Mar 04, 2002 0.9941 1.017 0.9729 1.006 14,668,400 +0.02(+1.83%)
Mar 01, 2002 0.9575 0.9926 0.9560 0.9883 14,417,958 +0.04(+4.69%)
Feb 28, 2002 0.9440 0.9571 0.9248 0.9440 10,617,202 +0.01(+1.28%)
Feb 27, 2002 0.9055 0.9363 0.9055 0.9321 22,245,256 +0.04(+4.04%)
Feb 26, 2002 0.8805 0.9032 0.8785 0.8959 28,001,540 +0.01(+0.74%)
Feb 25, 2002 0.8689 0.8920 0.8650 0.8893 9,643,980 +0.03(+3.64%)
Feb 22, 2002 0.8331 0.8685 0.8327 0.8581 25,101,338 +0.03(+3.15%)
Feb 21, 2002 0.8265 0.8419 0.8188 0.8319 7,399,081 +0.02(+2.18%)
Feb 20, 2002 0.8053 0.8149 0.7976 0.8142 13,180,019 +0.00(+0.00%)
Feb 19, 2002 0.8072 0.8238 0.8034 0.8142 8,921,200 -0.00(-0.47%)
Feb 18, 2002 0.8173 0.8207 0.8015 0.8180 11,803,235 +0.00(+0.00%)
Feb 15, 2002 0.8173 0.8207 0.8015 0.8180 11,803,235 +0.00(+0.14%)
Feb 14, 2002 0.8092 0.8207 0.8053 0.8169 16,421,497 +0.01(+1.05%)
Feb 13, 2002 0.8003 0.8149 0.7957 0.8084 21,740,478 +0.01(+1.45%)
Feb 12, 2002 0.7783 0.8072 0.7764 0.7968 13,858,679 +0.03(+3.40%)
Feb 11, 2002 0.7726 0.7764 0.7649 0.7706 7,906,454 -0.01(-1.14%)
Feb 08, 2002 0.7834 0.7834 0.7610 0.7795 12,686,920 -0.00(-0.44%)
Feb 07, 2002 0.7822 0.7841 0.7737 0.7830 7,502,892 -0.01(-0.68%)
Feb 06, 2002 0.7880 0.7995 0.7868 0.7884 3,539,932 +0.01(+1.04%)
Feb 05, 2002 0.7845 0.7899 0.7783 0.7803 7,270,616 -0.00(-0.49%)
Feb 04, 2002 0.8003 0.8003 0.7764 0.7841 7,251,151 -0.02(-1.93%)
Feb 01, 2002 0.7957 0.8045 0.7876 0.7995 6,218,239 -0.01(-0.95%)
Jan 31, 2002 0.7899 0.8130 0.7807 0.8072 8,899,141 +0.03(+3.20%)
Jan 30, 2002 0.7745 0.7826 0.7660 0.7822 9,300,108 +0.00(+0.50%)
Jan 29, 2002 0.8022 0.8022 0.7706 0.7783 6,355,787 -0.02(-2.98%)
Jan 28, 2002 0.7895 0.8053 0.7884 0.8022 13,331,842 +0.01(+0.77%)
Jan 25, 2002 0.7938 0.7976 0.7880 0.7961 34,211,992 +0.01(+0.83%)
Jan 24, 2002 0.7887 0.7899 0.7753 0.7895 9,182,024 -0.01(-0.77%)
Jan 23, 2002 0.7938 0.7976 0.7880 0.7957 10,283,711 +0.01(+0.98%)
Jan 22, 2002 0.8149 0.8149 0.7868 0.7880 7,046,126 -0.03(-3.76%)
Jan 21, 2002 0.8111 0.8188 0.8092 0.8188 4,271,795 +0.00(+0.00%)
Jan 18, 2002 0.8111 0.8188 0.8092 0.8188 4,271,795 +0.00(+0.19%)
Jan 17, 2002 0.8072 0.8207 0.8045 0.8173 7,534,035 +0.02(+2.86%)
Jan 16, 2002 0.8011 0.8084 0.7918 0.7945 10,050,138 -0.01(-1.15%)
Jan 15, 2002 0.8092 0.8092 0.7976 0.8038 6,742,481 +0.01(+1.81%)
Jan 14, 2002 0.8015 0.8018 0.7841 0.7895 12,974,994 -0.04(-4.96%)
Jan 11, 2002 0.8438 0.8438 0.8284 0.8307 7,704,024 -0.01(-0.65%)
Jan 10, 2002 0.8496 0.8496 0.8323 0.8361 15,030,438 -0.06(-6.87%)
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.