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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2017 3.756 3.756 3.756 0 +0.03(+0.68%)
Dec 28, 2017 3.734 3.745 3.715 3.730 19,111,900 +0.04(+1.19%)
Dec 27, 2017 3.730 3.759 3.675 3.686 26,908,298 -0.02(-0.59%)
Dec 26, 2017 3.675 3.712 3.648 3.708 22,969,504 +0.06(+1.70%)
Dec 22, 2017 3.686 3.694 3.639 3.646 25,310,990 -0.05(-1.28%)
Dec 21, 2017 3.577 3.697 3.566 3.694 51,067,228 +0.14(+3.79%)
Dec 20, 2017 3.529 3.566 3.498 3.558 31,384,032 +0.05(+1.35%)
Dec 19, 2017 3.489 3.522 3.478 3.511 22,732,372 +0.00(+0.10%)
Dec 18, 2017 3.515 3.573 3.495 3.507 38,198,224 +0.07(+1.91%)
Dec 15, 2017 3.518 3.518 3.434 3.442 48,693,044 -0.02(-0.53%)
Dec 14, 2017 3.464 3.531 3.453 3.460 40,892,028 -0.05(-1.56%)
Dec 13, 2017 3.624 3.646 3.489 3.515 51,074,932 -0.11(-3.12%)
Dec 12, 2017 3.496 3.639 3.486 3.628 62,563,704 +0.07(+2.05%)
Dec 11, 2017 3.551 3.580 3.540 3.555 30,449,514 +0.01(+0.41%)
Dec 08, 2017 3.606 3.610 3.529 3.540 49,304,836 +0.02(+0.52%)
Dec 07, 2017 3.475 3.577 3.475 3.522 48,413,280 -0.10(-2.82%)
Dec 06, 2017 3.613 3.664 3.553 3.624 49,277,292 +0.03(+0.81%)
Dec 05, 2017 3.675 3.696 3.574 3.595 37,367,740 -0.03(-0.91%)
Dec 04, 2017 3.606 3.701 3.606 3.628 40,290,476 +0.03(+0.81%)
Dec 01, 2017 3.610 3.664 3.595 3.599 42,064,284 +0.05(+1.44%)
Nov 30, 2017 3.569 3.602 3.486 3.548 58,055,772 -0.03(-0.92%)
Nov 29, 2017 3.661 3.668 3.579 3.580 52,612,120 -0.13(-3.44%)
Nov 28, 2017 3.701 3.759 3.688 3.708 28,712,554 +0.01(+0.40%)
Nov 27, 2017 3.715 3.730 3.677 3.694 29,356,854 -0.07(-1.94%)
Nov 24, 2017 3.774 3.788 3.752 3.767 14,442,545 +0.02(+0.58%)
Nov 22, 2017 3.694 3.774 3.686 3.745 30,813,122 +0.08(+2.29%)
Nov 21, 2017 3.745 3.781 3.653 3.661 55,596,120 -0.05(-1.38%)
Nov 20, 2017 3.664 3.730 3.654 3.712 19,408,344 +0.01(+0.30%)
Nov 17, 2017 3.668 3.732 3.631 3.701 33,687,440 +0.06(+1.71%)
Nov 16, 2017 3.650 3.686 3.584 3.639 60,738,496 +0.05(+1.42%)
Nov 15, 2017 3.475 3.621 3.434 3.588 45,163,684 +0.05(+1.55%)
Nov 14, 2017 3.788 3.803 3.526 3.533 100,993,552 -0.34(-8.85%)
Nov 13, 2017 3.858 3.927 3.836 3.876 33,918,856 -0.03(-0.84%)
Nov 10, 2017 3.916 3.953 3.869 3.909 29,246,710 -0.05(-1.20%)
Nov 09, 2017 3.942 3.996 3.927 3.956 32,579,544 -0.03(-0.64%)
Nov 08, 2017 3.934 3.986 3.885 3.982 48,848,604 +0.11(+2.83%)
Nov 07, 2017 4.033 4.051 3.847 3.872 77,762,160 -0.20(-5.01%)
Nov 06, 2017 3.938 4.080 3.934 4.077 51,734,016 +0.18(+4.49%)
Nov 03, 2017 3.934 3.942 3.829 3.902 52,867,860 -0.04(-1.02%)
Nov 02, 2017 3.920 3.949 3.878 3.942 33,047,664 -0.01(-0.28%)
Nov 01, 2017 3.931 3.978 3.927 3.953 51,165,548 +0.07(+1.69%)
Oct 31, 2017 3.869 3.922 3.858 3.887 37,363,320 +0.02(+0.47%)
Oct 30, 2017 3.876 3.949 3.858 3.869 56,964,280 -0.05(-1.21%)
Oct 27, 2017 3.807 3.931 3.788 3.916 49,898,228 +0.12(+3.27%)
Oct 26, 2017 3.829 3.856 3.777 3.792 31,740,870 -0.04(-1.14%)
Oct 25, 2017 3.825 3.836 3.752 3.836 32,109,388 +0.05(+1.25%)
Oct 24, 2017 3.737 3.792 3.704 3.788 27,944,414 +0.06(+1.66%)
Oct 23, 2017 3.788 3.719 3.726 30,339,094 -0.05(-1.35%)
Oct 20, 2017 3.803 3.829 3.774 3.777 25,158,762 -0.01(-0.39%)
Oct 19, 2017 3.759 3.799 3.752 3.792 33,988,516 -0.02(-0.57%)
Oct 18, 2017 3.836 3.843 3.796 3.814 28,817,910 -0.01(-0.38%)
Oct 17, 2017 3.821 3.836 3.779 3.829 33,281,662 +0.00(+0.10%)
Oct 16, 2017 3.869 3.880 3.803 3.825 27,037,150 -0.00(-0.10%)
Oct 13, 2017 3.850 3.893 3.818 3.829 41,222,752 +0.03(+0.87%)
Oct 12, 2017 3.796 3.812 3.768 3.796 26,321,648 -0.03(-0.86%)
Oct 11, 2017 3.847 3.854 3.805 3.829 24,420,198 +0.01(+0.19%)
Oct 10, 2017 3.840 3.854 3.803 3.821 31,084,644 +0.07(+1.75%)
Oct 09, 2017 3.763 3.768 3.717 3.756 25,597,696 -0.01(-0.29%)
Oct 06, 2017 3.756 3.785 3.736 3.767 33,253,410 -0.07(-1.71%)
Oct 05, 2017 3.869 3.916 3.832 3.832 42,199,364 +0.04(+0.96%)
Oct 04, 2017 3.832 3.865 3.781 3.796 43,430,524 -0.04(-1.14%)
Oct 03, 2017 3.723 3.858 3.712 3.840 68,780,736 +0.16(+4.47%)
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.