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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2018 5.158 5.262 5.090 5.226 45,787,636 +0.08(+1.60%)
Nov 29, 2018 5.129 5.208 5.081 5.144 59,091,316 -0.02(-0.42%)
Nov 28, 2018 5.208 5.230 5.004 5.165 65,817,328 -0.00(-0.07%)
Nov 27, 2018 5.000 5.212 4.989 5.169 68,425,240 +0.24(+4.96%)
Nov 26, 2018 5.018 5.061 4.882 4.925 73,759,648 -0.05(-1.08%)
Nov 23, 2018 4.961 5.036 4.928 4.979 75,672,696 -0.16(-3.13%)
Nov 21, 2018 5.139 5.139 5.139 0 +0.14(+2.79%)
Nov 20, 2018 5.182 5.218 4.989 5.000 71,163,912 -0.31(-5.86%)
Nov 19, 2018 5.343 5.343 5.207 5.311 63,441,068 -0.00(-0.07%)
Nov 16, 2018 5.268 5.356 5.209 5.315 56,326,836 +0.11(+2.06%)
Nov 15, 2018 5.104 5.238 5.104 5.207 53,998,816 +0.11(+2.25%)
Nov 14, 2018 5.114 5.147 5.003 5.093 76,585,280 +0.12(+2.45%)
Nov 13, 2018 5.075 5.150 4.939 4.971 117,411,464 -0.29(-5.57%)
Nov 12, 2018 5.433 5.440 5.265 5.265 50,739,684 -0.08(-1.47%)
Nov 09, 2018 5.347 5.379 5.193 5.343 78,744,888 +0.00(+0.00%)
Nov 08, 2018 5.536 5.543 5.325 5.343 73,047,920 -0.22(-3.92%)
Nov 07, 2018 5.679 5.690 5.458 5.561 71,860,816 -0.11(-2.02%)
Nov 06, 2018 5.733 5.905 5.633 5.676 67,286,592 -0.20(-3.35%)
Nov 05, 2018 5.822 5.880 5.762 5.873 58,509,024 +0.10(+1.80%)
Nov 02, 2018 5.765 5.894 5.674 5.769 56,376,048 -0.01(-0.12%)
Nov 01, 2018 5.894 5.905 5.697 5.776 64,397,996 -0.04(-0.62%)
Oct 31, 2018 5.880 5.905 5.683 5.812 83,844,080 -0.06(-0.97%)
Oct 30, 2018 5.622 5.887 5.565 5.869 115,389,240 +0.30(+5.46%)
Oct 29, 2018 5.966 6.023 5.490 5.565 167,755,648 -0.24(-4.19%)
Oct 26, 2018 5.604 5.830 5.517 5.808 114,363,752 +0.24(+4.30%)
Oct 25, 2018 5.508 5.665 5.397 5.569 83,053,288 +0.16(+3.04%)
Oct 24, 2018 5.676 5.744 5.400 5.404 80,160,128 -0.22(-3.94%)
Oct 23, 2018 5.579 5.665 5.511 5.626 81,698,760 -0.11(-1.93%)
Oct 22, 2018 5.669 5.751 5.604 5.737 57,670,600 +0.20(+3.55%)
Oct 19, 2018 5.569 5.619 5.515 5.540 74,929,648 +0.06(+1.04%)
Oct 18, 2018 5.687 5.697 5.479 5.483 72,307,976 -0.26(-4.55%)
Oct 17, 2018 5.622 5.765 5.622 5.744 78,484,952 +0.03(+0.50%)
Oct 16, 2018 5.654 5.715 5.595 5.715 75,442,840 +0.20(+3.70%)
Oct 15, 2018 5.497 5.547 5.415 5.511 93,661,016 +0.02(+0.39%)
Oct 12, 2018 5.429 5.501 5.390 5.490 72,501,824 +0.18(+3.30%)
Oct 11, 2018 5.483 5.579 5.261 5.315 144,689,184 -0.09(-1.59%)
Oct 10, 2018 5.561 5.576 5.383 5.400 125,557,480 -0.35(-6.09%)
Oct 09, 2018 5.533 5.755 5.443 5.751 128,568,536 +0.25(+4.55%)
Oct 08, 2018 5.583 5.611 5.379 5.501 228,678,192 +0.53(+10.57%)
Oct 05, 2018 4.950 5.061 4.885 4.975 121,697,000 +0.08(+1.61%)
Oct 04, 2018 4.810 5.018 4.742 4.896 121,287,560 +0.05(+1.03%)
Oct 03, 2018 5.114 5.118 4.803 4.846 199,145,920 +0.14(+2.96%)
Oct 02, 2018 4.578 4.742 4.521 4.707 148,089,744 +0.39(+8.94%)
Oct 01, 2018 4.335 4.370 4.245 4.320 49,469,708 +0.00(+0.08%)
Sep 28, 2018 4.320 4.474 4.297 4.317 83,802,144 -0.06(-1.31%)
Sep 27, 2018 4.220 4.403 4.217 4.374 93,505,080 +0.21(+4.98%)
Sep 26, 2018 4.124 4.199 4.091 4.167 52,603,580 +0.08(+1.92%)
Sep 25, 2018 3.977 4.102 3.970 4.088 44,785,884 +0.01(+0.35%)
Sep 24, 2018 4.142 4.195 4.061 4.074 56,552,440 -0.04(-0.96%)
Sep 21, 2018 4.084 4.158 4.049 4.113 62,968,344 +0.05(+1.23%)
Sep 20, 2018 4.095 4.102 3.988 4.063 37,826,032 +0.04(+0.98%)
Sep 19, 2018 4.009 4.088 4.002 4.024 51,744,476 +0.01(+0.27%)
Sep 18, 2018 3.927 4.045 3.923 4.013 74,101,040 +0.11(+2.75%)
Sep 17, 2018 3.798 3.920 3.795 3.905 78,786,784 +0.12(+3.12%)
Sep 14, 2018 3.777 3.816 3.712 3.787 43,481,132 +0.05(+1.44%)
Sep 13, 2018 3.802 3.827 3.720 3.734 53,961,624 -0.11(-2.79%)
Sep 12, 2018 3.809 3.877 3.766 3.841 53,669,112 +0.11(+2.87%)
Sep 11, 2018 3.741 3.798 3.687 3.734 73,133,392 -0.16(-4.04%)
Sep 10, 2018 3.895 3.963 3.852 3.891 67,936,936 -0.06(-1.45%)
Sep 07, 2018 3.870 3.986 3.838 3.948 67,416,056 +0.15(+3.86%)
Sep 06, 2018 3.805 3.823 3.716 3.802 53,203,044 +0.03(+0.66%)
Sep 05, 2018 3.677 3.809 3.646 3.777 55,933,708 +0.06(+1.54%)
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.