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 )

16.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 29, 2004 1.420 1.439 1.405 1.424 14,841,474 +0.01(+0.77%)
Oct 28, 2004 1.424 1.429 1.411 1.413 10,076,744 -0.03(-2.00%)
Oct 27, 2004 1.448 1.457 1.431 1.442 17,875,842 +0.01(+0.67%)
Oct 26, 2004 1.432 1.433 1.400 1.433 10,691,347 +0.01(+0.76%)
Oct 25, 2004 1.427 1.429 1.414 1.422 8,185,562 -0.01(-0.67%)
Oct 22, 2004 1.474 1.474 1.427 1.431 6,298,121 -0.00(-0.31%)
Oct 21, 2004 1.406 1.442 1.405 1.436 18,667,470 +0.04(+3.02%)
Oct 20, 2004 1.398 1.403 1.370 1.394 20,199,614 -0.00(-0.20%)
Oct 19, 2004 1.435 1.440 1.397 1.397 16,803,716 -0.04(-2.66%)
Oct 18, 2004 1.420 1.439 1.417 1.435 13,654,655 +0.02(+1.27%)
Oct 15, 2004 1.388 1.419 1.386 1.417 10,296,156 +0.04(+2.59%)
Oct 14, 2004 1.356 1.397 1.356 1.381 27,050,004 -0.02(-1.71%)
Oct 13, 2004 1.450 1.455 1.377 1.405 27,092,392 -0.06(-3.92%)
Oct 12, 2004 1.500 1.502 1.455 1.462 9,986,984 -0.03(-2.25%)
Oct 11, 2004 1.516 1.520 1.476 1.496 8,582,000 -0.01(-0.61%)
Oct 08, 2004 1.520 1.531 1.500 1.505 12,623,668 -0.00(-0.21%)
Oct 07, 2004 1.504 1.510 1.500 1.508 17,869,608 +0.00(+0.11%)
Oct 06, 2004 1.514 1.518 1.500 1.507 16,868,542 +0.01(+0.91%)
Oct 05, 2004 1.486 1.497 1.482 1.493 15,212,979 +0.01(+0.40%)
Oct 04, 2004 1.488 1.492 1.474 1.487 14,723,042 +0.01(+0.98%)
Oct 01, 2004 1.422 1.482 1.422 1.473 30,502,004 +0.06(+4.17%)
Sep 30, 2004 1.416 1.428 1.411 1.414 20,319,294 -0.01(-0.62%)
Sep 29, 2004 1.422 1.424 1.409 1.423 10,372,202 +0.01(+0.71%)
Sep 28, 2004 1.413 1.417 1.396 1.413 15,108,259 -0.03(-2.30%)
Sep 27, 2004 1.432 1.448 1.430 1.446 14,923,754 +0.01(+0.61%)
Sep 24, 2004 1.411 1.441 1.411 1.437 11,529,101 +0.03(+2.31%)
Sep 23, 2004 1.370 1.408 1.366 1.405 14,599,622 +0.04(+2.85%)
Sep 22, 2004 1.399 1.408 1.358 1.366 21,699,344 -0.02(-1.73%)
Sep 21, 2004 1.364 1.393 1.358 1.390 10,610,314 +0.03(+1.97%)
Sep 20, 2004 1.372 1.380 1.362 1.363 15,183,059 +0.01(+0.53%)
Sep 17, 2004 1.340 1.358 1.329 1.356 6,962,590 +0.03(+1.93%)
Sep 16, 2004 1.324 1.330 1.315 1.330 8,028,483 +0.02(+1.47%)
Sep 15, 2004 1.320 1.331 1.310 1.311 10,297,403 -0.01(-0.73%)
Sep 14, 2004 1.307 1.324 1.303 1.320 12,235,957 +0.02(+1.57%)
Sep 13, 2004 1.298 1.304 1.297 1.300 11,227,410 +0.01(+0.93%)
Sep 10, 2004 1.308 1.308 1.286 1.288 10,883,332 -0.02(-1.35%)
Sep 09, 2004 1.288 1.313 1.279 1.305 20,554,912 +0.02(+1.37%)
Sep 08, 2004 1.277 1.291 1.277 1.288 7,508,626 +0.02(+1.90%)
Sep 07, 2004 1.275 1.281 1.255 1.264 6,038,815 +0.01(+0.48%)
Sep 03, 2004 1.258 1.265 1.256 1.258 6,583,605 -0.00(-0.19%)
Sep 02, 2004 1.241 1.264 1.241 1.260 13,649,668 +0.01(+1.19%)
Sep 01, 2004 1.237 1.253 1.237 1.245 11,746,020 +0.01(+0.98%)
Aug 31, 2004 1.225 1.239 1.224 1.233 12,295,797 +0.02(+1.45%)
Aug 30, 2004 1.215 1.223 1.208 1.216 9,440,948 -0.01(-0.46%)
Aug 27, 2004 1.226 1.228 1.218 1.221 12,126,251 +0.00(+0.00%)
Aug 26, 2004 1.241 1.241 1.218 1.221 13,991,253 -0.03(-2.56%)
Aug 25, 2004 1.235 1.254 1.235 1.253 17,484,392 +0.01(+0.97%)
Aug 24, 2004 1.253 1.261 1.238 1.241 12,315,743 -0.01(-0.64%)
Aug 23, 2004 1.263 1.275 1.243 1.249 11,945,486 -0.01(-0.80%)
Aug 20, 2004 1.235 1.273 1.233 1.259 14,214,405 +0.04(+3.36%)
Aug 19, 2004 1.229 1.240 1.213 1.218 18,364,532 +0.00(+0.26%)
Aug 18, 2004 1.189 1.215 1.188 1.215 14,984,840 +0.02(+1.47%)
Aug 17, 2004 1.193 1.204 1.192 1.198 24,509,314 +0.00(+0.37%)
Aug 16, 2004 1.173 1.195 1.157 1.193 19,344,406 +0.04(+3.19%)
Aug 13, 2004 1.159 1.181 1.156 1.156 38,940,636 -0.01(-1.17%)
Aug 12, 2004 1.166 1.178 1.166 1.170 13,151,005 +0.01(+1.11%)
Aug 11, 2004 1.183 1.185 1.151 1.157 20,935,142 -0.01(-1.06%)
Aug 10, 2004 1.153 1.173 1.153 1.170 14,842,721 +0.02(+1.71%)
Aug 09, 2004 1.149 1.159 1.142 1.150 10,040,591 +0.01(+0.60%)
Aug 06, 2004 1.113 1.151 1.113 1.143 25,080,284 +0.03(+3.04%)
Aug 05, 2004 1.136 1.150 1.109 1.109 17,241,292 -0.03(-2.60%)
Aug 04, 2004 1.115 1.141 1.099 1.139 31,393,364 +0.02(+1.36%)
Aug 03, 2004 1.127 1.130 1.120 1.124 12,710,934 +0.00(+0.11%)
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.