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 (%)
May 31, 2013 6.099 6.139 5.936 6.007 61,517,016 -0.15(-2.36%)
May 30, 2013 6.018 6.264 5.984 6.153 37,832,060 +0.09(+1.56%)
May 29, 2013 6.116 6.170 6.026 6.058 37,282,448 -0.12(-1.97%)
May 28, 2013 6.200 6.258 6.156 6.180 36,172,188 +0.03(+0.44%)
May 24, 2013 6.170 6.214 6.082 6.153 29,940,596 +0.03(+0.50%)
May 23, 2013 6.089 6.173 6.038 6.122 39,300,372 -0.08(-1.36%)
May 22, 2013 6.386 6.464 6.156 6.207 57,943,124 -0.21(-3.22%)
May 21, 2013 6.362 6.481 6.291 6.413 39,428,388 +0.02(+0.32%)
May 20, 2013 6.325 6.393 6.244 6.393 28,739,916 +0.06(+0.96%)
May 17, 2013 6.318 6.406 6.281 6.332 30,318,578 +0.05(+0.81%)
May 16, 2013 6.295 6.410 6.244 6.281 34,189,244 +0.01(+0.16%)
May 15, 2013 6.247 6.317 6.217 6.271 33,026,966 -0.10(-1.54%)
May 13, 2013 6.369 6.386 6.281 6.369 30,096,372 -0.01(-0.16%)
May 10, 2013 6.474 6.474 6.308 6.379 34,170,536 -0.10(-1.56%)
May 09, 2013 6.498 6.609 6.450 6.481 36,119,308 -0.04(-0.67%)
May 08, 2013 6.599 6.643 6.471 6.525 36,361,168 -0.06(-0.92%)
May 07, 2013 6.501 6.613 6.450 6.585 40,251,128 +0.10(+1.56%)
May 06, 2013 6.403 6.508 6.359 6.484 33,787,260 +0.06(+1.00%)
May 03, 2013 6.535 6.504 6.410 6.420 43,831,180 -0.04(-0.68%)
May 02, 2013 6.389 6.531 6.351 6.464 43,049,172 +0.14(+2.25%)
May 01, 2013 6.437 6.474 6.312 6.322 43,236,168 -0.15(-2.35%)
Apr 30, 2013 6.349 6.498 6.343 6.474 54,472,528 +0.01(+0.20%)
Apr 29, 2013 6.384 6.505 6.364 6.461 107,355,536 +0.41(+6.71%)
Apr 26, 2013 5.977 6.115 6.028 6.055 44,305,540 +0.02(+0.39%)
Apr 25, 2013 6.048 6.102 5.954 6.031 65,083,388 -0.02(-0.39%)
Apr 24, 2013 5.903 6.071 5.893 6.055 76,808,632 +0.17(+2.97%)
Apr 23, 2013 5.699 5.954 5.645 5.880 84,035,776 +0.21(+3.67%)
Apr 22, 2013 5.564 5.678 5.490 5.672 65,589,092 +0.12(+2.24%)
Apr 19, 2013 5.534 5.571 5.430 5.547 55,503,380 +0.24(+4.42%)
Apr 18, 2013 5.205 5.353 5.138 5.312 42,382,560 +0.12(+2.39%)
Apr 17, 2013 5.346 5.349 5.138 5.188 54,974,280 -0.20(-3.68%)
Apr 16, 2013 5.380 5.433 5.286 5.386 32,350,846 +0.07(+1.39%)
Apr 15, 2013 5.474 5.474 5.272 5.312 52,580,192 -0.26(-4.64%)
Apr 12, 2013 5.595 5.635 5.453 5.571 39,656,336 -0.07(-1.25%)
Apr 11, 2013 5.746 5.756 5.608 5.642 36,814,632 -0.13(-2.27%)
Apr 10, 2013 5.725 5.868 5.725 5.772 46,661,072 +0.08(+1.48%)
Apr 09, 2013 5.440 5.722 5.400 5.689 49,129,560 +0.28(+5.22%)
Apr 08, 2013 5.494 5.494 5.380 5.406 26,130,044 -0.09(-1.65%)
Apr 05, 2013 5.370 5.517 5.349 5.497 31,841,972 +0.08(+1.42%)
Apr 04, 2013 5.511 5.517 5.398 5.420 32,684,122 -0.03(-0.49%)
Apr 03, 2013 5.413 5.487 5.380 5.447 38,079,156 +0.02(+0.37%)
Apr 02, 2013 5.527 5.544 5.410 5.427 25,584,218 -0.09(-1.58%)
Apr 01, 2013 5.568 5.574 5.505 5.514 20,128,712 -0.05(-0.91%)
Mar 28, 2013 5.648 5.652 5.527 5.564 24,053,208 -0.06(-1.07%)
Mar 27, 2013 5.563 5.648 5.524 5.625 40,258,296 -0.00(-0.06%)
Mar 26, 2013 5.673 5.722 5.581 5.628 33,048,816 +0.00(+0.06%)
Mar 25, 2013 5.668 5.709 5.588 5.625 29,384,630 -0.03(-0.59%)
Mar 22, 2013 5.672 5.709 5.631 5.658 25,906,286 -0.01(-0.18%)
Mar 21, 2013 5.772 5.793 5.662 5.668 33,983,004 -0.11(-1.86%)
Mar 20, 2013 5.867 5.890 5.769 5.776 40,577,356 -0.12(-1.99%)
Mar 19, 2013 5.952 6.021 5.786 5.893 53,731,908 -0.08(-1.35%)
Mar 18, 2013 5.843 6.014 5.833 5.974 70,377,384 -0.01(-0.11%)
Mar 15, 2013 5.887 5.994 5.831 5.981 71,216,800 +0.14(+2.36%)
Mar 14, 2013 5.809 5.868 5.722 5.843 51,469,460 +0.07(+1.16%)
Mar 13, 2013 5.903 5.910 5.749 5.776 48,146,568 -0.06(-1.04%)
Mar 12, 2013 5.940 5.947 5.754 5.836 46,224,524 +0.09(+1.64%)
Mar 11, 2013 5.658 5.762 5.630 5.742 50,191,848 -0.03(-0.52%)
Mar 08, 2013 5.900 5.910 5.680 5.772 68,591,008 -0.12(-2.11%)
Mar 07, 2013 5.793 6.061 5.746 5.897 145,269,456 +0.30(+5.28%)
Mar 06, 2013 5.447 5.625 5.336 5.601 178,161,232 +0.74(+15.11%)
Mar 05, 2013 4.839 4.943 4.836 4.866 34,600,896 +0.01(+0.28%)
Mar 04, 2013 4.963 4.963 4.839 4.852 43,556,752 -0.11(-2.17%)
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.