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 (%)
Feb 27, 2004 1.221 1.223 1.211 1.223 10,100,060 +0.01(+1.10%)
Feb 26, 2004 1.205 1.214 1.201 1.209 8,474,558 -0.01(-0.74%)
Feb 25, 2004 1.198 1.220 1.198 1.218 11,093,990 +0.04(+3.29%)
Feb 24, 2004 1.199 1.199 1.178 1.180 5,972,509 -0.03(-2.08%)
Feb 23, 2004 1.180 1.221 1.180 1.205 10,434,347 +0.01(+1.25%)
Feb 20, 2004 1.136 1.192 1.126 1.190 34,948,300 +0.00(+0.03%)
Feb 19, 2004 1.198 1.210 1.180 1.189 25,894,482 -0.04(-2.94%)
Feb 18, 2004 1.256 1.262 1.223 1.225 16,959,322 -0.03(-2.31%)
Feb 17, 2004 1.250 1.261 1.235 1.254 19,013,528 -0.01(-0.78%)
Feb 13, 2004 1.303 1.307 1.256 1.264 14,285,027 -0.02(-1.92%)
Feb 12, 2004 1.285 1.305 1.270 1.289 15,035,259 +0.01(+0.83%)
Feb 11, 2004 1.232 1.283 1.232 1.278 19,435,854 +0.05(+4.28%)
Feb 10, 2004 1.209 1.232 1.203 1.226 13,520,760 +0.03(+2.12%)
Feb 09, 2004 1.195 1.209 1.194 1.200 10,530,040 +0.02(+1.76%)
Feb 06, 2004 1.133 1.191 1.133 1.180 14,905,116 +0.03(+2.80%)
Feb 05, 2004 1.166 1.174 1.138 1.147 13,254,096 -0.02(-2.04%)
Feb 04, 2004 1.199 1.203 1.156 1.171 23,967,866 -0.02(-1.52%)
Feb 03, 2004 1.171 1.189 1.160 1.189 13,920,118 +0.01(+1.07%)
Feb 02, 2004 1.152 1.177 1.111 1.177 37,039,508 +0.02(+2.14%)
Jan 30, 2004 1.168 1.194 1.130 1.152 50,197,912 -0.03(-2.42%)
Jan 29, 2004 1.238 1.238 1.176 1.181 57,780,612 -0.08(-6.46%)
Jan 28, 2004 1.290 1.299 1.260 1.262 12,616,144 -0.03(-2.28%)
Jan 27, 2004 1.299 1.302 1.271 1.292 13,496,518 -0.00(-0.27%)
Jan 26, 2004 1.297 1.316 1.290 1.295 12,368,618 +0.00(+0.00%)
Jan 23, 2004 1.278 1.296 1.274 1.295 22,431,678 +0.01(+0.61%)
Jan 22, 2004 1.296 1.310 1.282 1.287 16,964,426 -0.02(-1.20%)
Jan 21, 2004 1.328 1.328 1.303 1.303 14,168,920 -0.03(-2.52%)
Jan 20, 2004 1.305 1.340 1.303 1.337 17,658,518 +0.07(+5.47%)
Jan 16, 2004 1.234 1.268 1.232 1.267 14,085,986 +0.03(+2.25%)
Jan 15, 2004 1.266 1.283 1.237 1.240 21,806,484 -0.05(-3.77%)
Jan 14, 2004 1.321 1.321 1.252 1.288 27,091,280 -0.04(-2.72%)
Jan 13, 2004 1.332 1.342 1.318 1.324 20,321,332 -0.01(-0.59%)
Jan 12, 2004 1.308 1.332 1.298 1.332 24,604,542 +0.04(+3.13%)
Jan 09, 2004 1.286 1.313 1.282 1.292 20,866,142 +0.00(+0.15%)
Jan 08, 2004 1.309 1.303 1.281 1.290 24,239,634 -0.02(-1.47%)
Jan 07, 2004 1.356 1.365 1.298 1.309 35,303,000 -0.02(-1.27%)
Jan 06, 2004 1.270 1.339 1.270 1.326 44,113,124 +0.06(+4.41%)
Jan 05, 2004 1.225 1.277 1.219 1.270 26,931,792 +0.09(+7.29%)
Jan 02, 2004 1.155 1.196 1.155 1.183 20,405,540 +0.04(+3.28%)
Dec 31, 2003 1.139 1.148 1.138 1.146 3,419,424 +0.01(+0.58%)
Dec 30, 2003 1.143 1.149 1.136 1.139 7,841,709 -0.01(-0.68%)
Dec 29, 2003 1.107 1.150 1.107 1.147 11,365,757 +0.05(+4.24%)
Dec 26, 2003 1.120 1.120 1.093 1.100 5,030,891 -0.02(-1.47%)
Dec 24, 2003 1.111 1.122 1.107 1.117 3,017,514 -0.00(-0.25%)
Dec 23, 2003 1.138 1.136 1.109 1.120 13,024,433 -0.02(-1.65%)
Dec 22, 2003 1.108 1.142 1.108 1.138 15,905,426 +0.03(+2.58%)
Dec 19, 2003 1.109 1.115 1.106 1.110 11,805,944 +0.00(+0.25%)
Dec 18, 2003 1.077 1.109 1.076 1.107 12,811,357 +0.03(+2.43%)
Dec 17, 2003 1.060 1.082 1.060 1.081 10,426,692 +0.02(+1.96%)
Dec 16, 2003 1.060 1.060 1.055 1.060 10,768,634 +0.01(+0.71%)
Dec 15, 2003 1.068 1.068 1.044 1.053 12,853,462 -0.01(-1.10%)
Dec 12, 2003 1.074 1.078 1.051 1.064 20,408,092 +0.00(+0.04%)
Dec 11, 2003 1.044 1.076 1.044 1.064 30,069,242 +0.02(+2.22%)
Dec 10, 2003 1.047 1.054 1.035 1.041 22,785,102 +0.01(+0.53%)
Dec 09, 2003 1.006 1.055 1.004 1.035 34,376,696 +0.04(+4.22%)
Dec 08, 2003 0.9903 0.9985 0.9852 0.9934 11,323,652 +0.00(+0.00%)
Dec 05, 2003 0.9836 0.9965 0.9836 0.9934 9,256,687 +0.01(+0.80%)
Dec 04, 2003 0.9840 0.9864 0.9750 0.9856 18,101,258 +0.00(+0.16%)
Dec 03, 2003 0.9875 0.9895 0.9832 0.9840 13,324,271 -0.01(-1.06%)
Dec 02, 2003 0.9915 0.9962 0.9785 0.9946 9,506,764 -0.00(-0.20%)
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.