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 -0.03 (-0.18%)
Official Closing 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 (%)
May 31, 2007 4.446 4.480 4.404 4.412 29,600,258 -0.00(-0.02%)
May 30, 2007 4.271 4.431 4.243 4.413 37,226,520 +0.05(+1.24%)
May 29, 2007 4.441 4.451 4.327 4.359 30,731,232 -0.04(-0.85%)
May 25, 2007 4.379 4.425 4.351 4.396 30,497,720 +0.07(+1.66%)
May 24, 2007 4.430 4.516 4.288 4.325 53,631,788 -0.13(-2.93%)
May 23, 2007 4.457 4.523 4.431 4.455 34,524,556 +0.02(+0.51%)
May 22, 2007 4.464 4.478 4.426 4.433 21,953,980 -0.01(-0.16%)
May 21, 2007 4.389 4.492 4.383 4.440 50,483,820 +0.06(+1.35%)
May 18, 2007 4.330 4.397 4.324 4.380 28,468,820 +0.03(+0.70%)
May 17, 2007 4.340 4.392 4.276 4.350 38,161,700 +0.01(+0.14%)
May 16, 2007 4.232 4.358 4.226 4.344 52,867,240 +0.14(+3.31%)
May 15, 2007 4.189 4.218 4.171 4.205 37,925,012 +0.05(+1.24%)
May 14, 2007 4.100 4.194 4.103 4.153 32,890,456 -0.02(-0.37%)
May 11, 2007 4.082 4.176 4.091 4.169 32,629,364 +0.12(+2.92%)
May 10, 2007 4.124 4.137 4.023 4.050 38,955,544 -0.10(-2.30%)
May 09, 2007 4.122 4.146 4.064 4.146 30,983,130 +0.03(+0.81%)
May 08, 2007 4.079 4.146 4.019 4.112 43,626,148 +0.02(+0.47%)
May 07, 2007 4.144 4.153 4.089 4.093 30,398,798 -0.07(-1.66%)
May 04, 2007 4.230 4.239 4.142 4.162 32,198,316 -0.02(-0.59%)
May 03, 2007 4.205 4.215 4.165 4.187 29,575,130 +0.02(+0.57%)
May 02, 2007 4.136 4.177 4.132 4.163 23,535,380 +0.02(+0.52%)
May 01, 2007 4.128 4.150 4.082 4.142 22,410,634 +0.01(+0.31%)
Apr 30, 2007 4.193 4.233 4.123 4.129 27,069,302 -0.05(-1.14%)
Apr 27, 2007 4.164 4.202 4.140 4.177 27,891,058 -0.05(-1.17%)
Apr 26, 2007 4.292 4.295 4.218 4.226 24,298,714 -0.08(-1.91%)
Apr 25, 2007 4.225 4.329 4.198 4.309 27,291,990 +0.12(+2.94%)
Apr 24, 2007 4.178 4.199 4.141 4.185 18,934,718 -0.01(-0.33%)
Apr 23, 2007 4.219 4.245 4.189 4.199 20,228,610 -0.05(-1.09%)
Apr 20, 2007 4.281 4.286 4.191 4.245 28,058,280 +0.05(+1.08%)
Apr 19, 2007 4.179 4.215 4.153 4.200 26,548,182 -0.07(-1.68%)
Apr 18, 2007 4.252 4.305 4.244 4.272 39,255,788 -0.02(-0.43%)
Apr 17, 2007 4.379 4.390 4.275 4.290 32,175,700 -0.10(-2.23%)
Apr 16, 2007 4.352 4.393 4.337 4.388 25,363,900 +0.07(+1.58%)
Apr 13, 2007 4.271 4.345 4.252 4.320 35,068,472 +0.06(+1.40%)
Apr 12, 2007 4.163 4.273 4.152 4.261 37,138,080 +0.09(+2.22%)
Apr 11, 2007 4.242 4.250 4.153 4.168 31,981,964 -0.07(-1.56%)
Apr 10, 2007 4.157 4.234 4.152 4.234 27,411,064 +0.05(+1.15%)
Apr 09, 2007 4.198 4.252 4.180 4.186 42,078,840 +0.02(+0.46%)
Apr 05, 2007 4.120 4.192 4.097 4.167 35,977,984 +0.03(+0.84%)
Apr 04, 2007 4.027 4.152 4.026 4.132 34,199,892 +0.06(+1.43%)
Apr 03, 2007 4.081 4.103 4.046 4.074 31,780,542 -0.04(-0.96%)
Apr 02, 2007 4.079 4.118 4.064 4.113 31,622,846 +0.05(+1.34%)
Mar 30, 2007 4.144 4.144 4.028 4.059 52,722,328 -0.07(-1.79%)
Mar 29, 2007 3.920 4.158 3.914 4.133 114,833,168 +0.28(+7.33%)
Mar 28, 2007 3.887 3.897 3.835 3.851 28,440,738 -0.02(-0.62%)
Mar 27, 2007 3.883 3.903 3.841 3.875 25,514,770 -0.03(-0.80%)
Mar 26, 2007 3.902 3.917 3.838 3.906 34,694,692 +0.03(+0.75%)
Mar 23, 2007 3.860 3.916 3.851 3.877 30,711,410 +0.02(+0.51%)
Mar 22, 2007 0.0086 3.895 3.833 3.858 47,432,344 +0.05(+1.34%)
Mar 21, 2007 3.684 3.817 3.672 3.807 50,023,168 +0.17(+4.75%)
Mar 20, 2007 3.590 3.663 3.586 3.634 32,882,980 +0.05(+1.42%)
Mar 19, 2007 3.570 3.609 3.554 3.583 24,355,420 +0.07(+1.93%)
Mar 16, 2007 3.606 3.619 3.511 3.515 32,250,472 -0.06(-1.58%)
Mar 15, 2007 3.578 3.611 3.556 3.572 25,127,518 -0.02(-0.68%)
Mar 14, 2007 3.551 3.603 3.480 3.596 38,666,588 +0.04(+1.10%)
Mar 13, 2007 3.661 3.669 3.549 3.557 36,197,508 -0.10(-2.85%)
Mar 12, 2007 3.652 3.678 3.631 3.661 21,689,086 -0.02(-0.56%)
Mar 09, 2007 3.708 3.709 3.642 3.682 23,628,282 +0.04(+1.09%)
Mar 08, 2007 3.638 3.688 3.615 3.643 36,040,608 +0.07(+1.91%)
Mar 07, 2007 3.565 3.648 3.557 3.574 29,049,942 -0.01(-0.20%)
Mar 06, 2007 3.534 3.604 3.529 3.582 42,345,448 +0.13(+3.89%)
Mar 05, 2007 3.432 3.479 3.376 3.448 57,247,960 -0.08(-2.26%)
Mar 02, 2007 3.607 3.634 3.508 3.527 62,562,976 -0.11(-3.03%)
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.