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 )

16.68 +0.25 (+1.52%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 6, 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 (%)
Mar 29, 2018 4.954 4.954 4.954 0 +0.13(+2.76%)
Mar 28, 2018 4.863 4.898 4.777 4.821 35,369,688 -0.07(-1.43%)
Mar 27, 2018 5.062 5.066 4.856 4.891 47,913,592 -0.18(-3.52%)
Mar 26, 2018 5.111 5.122 4.985 5.069 39,450,972 +0.06(+1.12%)
Mar 23, 2018 5.013 5.087 4.950 5.013 42,894,788 +0.04(+0.85%)
Mar 22, 2018 4.982 5.059 4.936 4.971 38,688,108 -0.10(-2.00%)
Mar 21, 2018 4.849 5.097 4.838 5.073 49,418,988 +0.26(+5.31%)
Mar 20, 2018 4.845 4.908 4.806 4.817 37,586,928 +0.01(+0.15%)
Mar 19, 2018 4.894 4.919 4.796 4.810 39,061,376 -0.13(-2.62%)
Mar 16, 2018 4.926 4.999 4.919 4.940 36,962,576 +0.01(+0.21%)
Mar 15, 2018 4.999 5.024 4.877 4.929 42,820,776 -0.14(-2.83%)
Mar 14, 2018 5.094 5.115 5.027 5.073 28,824,252 +0.01(+0.28%)
Mar 13, 2018 5.157 5.192 5.045 5.059 30,909,938 -0.08(-1.57%)
Mar 12, 2018 5.160 5.192 5.097 5.139 25,144,608 -0.01(-0.27%)
Mar 09, 2018 5.076 5.153 5.060 5.153 39,431,820 +0.15(+3.08%)
Mar 08, 2018 5.041 5.060 4.929 4.999 32,594,998 -0.02(-0.42%)
Mar 07, 2018 4.947 5.020 65,524,364 -0.12(-2.25%)
Mar 06, 2018 5.206 5.230 5.108 5.136 52,561,160 +0.01(+0.27%)
Mar 05, 2018 4.968 5.150 4.957 5.122 57,352,236 +0.15(+2.96%)
Mar 02, 2018 4.806 4.987 4.754 4.975 41,355,092 +0.08(+1.57%)
Mar 01, 2018 4.954 4.987 4.819 4.898 48,441,932 -0.02(-0.43%)
Feb 28, 2018 5.041 5.048 4.915 4.919 63,353,104 -0.06(-1.20%)
Feb 27, 2018 5.080 5.108 4.971 4.978 59,382,156 -0.06(-1.25%)
Feb 26, 2018 4.996 5.052 4.941 5.041 69,600,496 +0.16(+3.23%)
Feb 23, 2018 4.814 4.917 4.771 4.884 60,321,208 +0.14(+3.03%)
Feb 22, 2018 4.740 44,027,448 +0.13(+2.81%)
Feb 21, 2018 4.708 4.757 4.607 4.610 49,776,364 -0.05(-0.98%)
Feb 20, 2018 4.544 4.722 4.537 4.656 54,409,140 +0.19(+4.24%)
Feb 16, 2018 4.467 4.467 4.467 0 -0.02(-0.55%)
Feb 15, 2018 4.477 4.507 4.439 4.491 36,517,924 +0.05(+1.10%)
Feb 14, 2018 4.320 4.477 4.274 4.442 70,331,904 +0.07(+1.68%)
Feb 13, 2018 4.337 4.390 4.316 4.369 31,317,522 +0.00(+0.08%)
Feb 12, 2018 4.393 4.456 4.320 4.365 34,610,288 +0.04(+0.97%)
Feb 09, 2018 4.372 4.414 4.158 4.323 82,107,440 +0.05(+1.06%)
Feb 08, 2018 4.540 4.561 4.270 4.277 68,218,952 -0.19(-4.31%)
Feb 07, 2018 4.677 4.680 4.460 4.470 77,668,432 -0.20(-4.28%)
Feb 06, 2018 4.407 4.680 4.400 4.670 85,696,640 +0.20(+4.55%)
Feb 05, 2018 4.607 4.661 4.383 4.467 88,684,416 -0.20(-4.28%)
Feb 02, 2018 4.810 4.810 4.665 4.666 50,217,916 -0.22(-4.52%)
Feb 01, 2018 4.799 4.901 4.754 4.887 53,426,240 +0.21(+4.42%)
Jan 31, 2018 4.785 4.806 4.663 4.680 54,383,152 +0.02(+0.45%)
Jan 30, 2018 4.736 4.736 4.589 4.659 86,064,056 -0.12(-2.42%)
Jan 29, 2018 4.799 4.866 4.736 4.775 65,078,004 -0.07(-1.45%)
Jan 26, 2018 4.610 4.859 4.579 4.845 117,341,232 +0.20(+4.30%)
Jan 25, 2018 4.638 4.778 4.582 4.645 100,713,192 +0.06(+1.30%)
Jan 24, 2018 4.414 4.651 4.369 4.586 180,105,216 +0.36(+8.63%)
Jan 23, 2018 4.193 4.232 4.156 4.221 72,641,040 -0.07(-1.63%)
Jan 22, 2018 4.221 4.299 4.221 4.292 34,943,856 +0.03(+0.74%)
Jan 19, 2018 4.228 4.267 4.207 4.260 44,850,104 +0.01(+0.25%)
Jan 18, 2018 4.270 4.285 4.186 4.249 91,168,864 +0.00(+0.08%)
Jan 17, 2018 4.141 4.246 4.120 4.246 68,368,328 +0.15(+3.59%)
Jan 16, 2018 4.081 4.101 4.058 4.099 78,245,712 +0.08(+2.01%)
Jan 12, 2018 4.018 4.018 4.018 0 +0.03(+0.79%)
Jan 11, 2018 3.889 3.987 3.871 3.987 80,277,120 +0.12(+2.99%)
Jan 10, 2018 3.903 3.913 3.850 3.871 40,921,892 -0.03(-0.81%)
Jan 09, 2018 3.924 3.952 3.903 3.903 41,754,748 -0.03(-0.71%)
Jan 08, 2018 3.875 3.931 3.862 3.931 38,523,312 +0.05(+1.26%)
Jan 05, 2018 3.850 3.883 3.815 3.882 34,910,628 +0.03(+0.73%)
Jan 04, 2018 3.854 3.896 3.831 3.854 65,488,884 +0.01(+0.27%)
Jan 03, 2018 3.784 3.854 3.724 3.843 61,374,324 +0.09(+2.52%)
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.