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 )

17.30 +0.36 (+2.15%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 2, 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 29, 2015 3.132 3.143 3.045 3.045 65,998,272 -0.11(-3.36%)
May 28, 2015 3.147 3.158 3.052 3.151 53,844,268 +0.01(+0.46%)
May 27, 2015 3.069 3.154 3.059 3.136 79,932,416 +0.03(+1.06%)
May 26, 2015 3.227 3.267 3.096 3.103 117,811,816 -0.23(-6.99%)
May 22, 2015 3.420 3.337 3.337 3.337 76,751,256 -0.12(-3.58%)
May 21, 2015 3.373 3.504 3.340 3.461 81,785,856 +0.13(+3.83%)
May 20, 2015 3.307 3.399 3.267 3.333 79,896,256 +0.02(+0.55%)
May 19, 2015 3.420 3.422 3.289 3.315 157,059,200 -0.22(-6.19%)
May 18, 2015 3.789 3.803 3.471 3.533 158,190,320 -0.16(-4.34%)
May 15, 2015 3.574 3.723 3.541 3.694 90,571,312 +0.07(+2.01%)
May 14, 2015 3.636 3.712 3.563 3.621 88,103,072 +0.03(+0.81%)
May 13, 2015 3.610 3.712 3.574 3.592 97,469,088 +0.03(+0.92%)
May 12, 2015 3.515 3.628 3.512 3.559 63,554,812 +0.05(+1.35%)
May 11, 2015 3.559 3.563 3.482 3.512 52,106,068 -0.04(-1.13%)
May 08, 2015 3.574 3.617 3.479 3.552 76,796,784 +0.03(+0.83%)
May 07, 2015 3.544 3.566 3.439 3.523 84,934,160 -0.02(-0.51%)
May 06, 2015 3.847 3.847 3.515 3.541 131,654,056 -0.18(-4.71%)
May 05, 2015 3.648 3.789 3.628 3.716 141,356,432 +0.15(+4.19%)
May 04, 2015 3.486 3.566 3.486 3.566 71,251,984 +0.09(+2.62%)
May 01, 2015 3.457 3.501 3.409 3.475 60,966,936 +0.01(+0.32%)
Apr 30, 2015 3.409 3.464 3.358 3.464 92,500,664 +0.06(+1.71%)
Apr 29, 2015 3.358 3.453 3.315 3.406 90,544,512 +0.01(+0.21%)
Apr 28, 2015 3.446 3.461 3.216 3.399 182,610,752 -0.00(-0.11%)
Apr 27, 2015 3.574 3.606 3.395 3.402 192,083,040 -0.24(-6.61%)
Apr 24, 2015 3.552 3.683 3.544 3.643 244,544,816 +0.22(+6.28%)
Apr 23, 2015 3.085 3.471 3.070 3.428 376,222,752 +0.17(+5.26%)
Apr 22, 2015 3.140 3.275 3.097 3.256 132,204,472 +0.13(+4.08%)
Apr 21, 2015 3.156 3.229 3.107 3.129 107,567,696 -0.07(-2.17%)
Apr 20, 2015 3.220 3.264 3.180 3.198 104,704,912 -0.01(-0.23%)
Apr 17, 2015 3.081 3.216 3.038 3.205 133,694,792 +0.04(+1.27%)
Apr 16, 2015 3.202 3.224 3.043 3.165 206,029,888 -0.08(-2.47%)
Apr 15, 2015 3.023 3.245 3.023 3.245 291,242,464 +0.25(+8.27%)
Apr 14, 2015 2.979 3.017 2.884 2.997 186,089,008 +0.08(+2.75%)
Apr 13, 2015 2.841 3.027 2.837 2.917 274,045,280 +0.09(+3.23%)
Apr 10, 2015 2.706 2.826 2.702 2.826 162,354,896 +0.08(+2.78%)
Apr 09, 2015 2.574 2.757 2.567 2.749 221,177,248 +0.23(+8.96%)
Apr 08, 2015 2.625 2.636 2.487 2.523 154,631,776 +0.01(+0.29%)
Apr 07, 2015 2.458 2.549 2.418 2.516 133,914,512 +0.04(+1.47%)
Apr 06, 2015 2.512 2.582 2.467 2.480 135,861,792 +0.01(+0.59%)
Apr 02, 2015 2.359 2.465 2.465 2.465 122,638,184 +0.15(+6.46%)
Apr 01, 2015 2.272 2.370 2.257 2.316 166,728,384 +0.12(+5.66%)
Mar 31, 2015 2.159 2.221 2.115 2.192 81,834,104 +0.03(+1.35%)
Mar 30, 2015 2.084 2.173 2.079 2.162 71,031,824 +0.08(+4.04%)
Mar 27, 2015 2.089 2.130 2.042 2.079 84,112,888 -0.03(-1.55%)
Mar 26, 2015 2.224 2.250 2.097 2.111 124,149,624 -0.09(-3.98%)
Mar 25, 2015 2.192 2.232 2.162 2.199 155,006,560 +0.05(+2.55%)
Mar 24, 2015 2.162 2.181 2.111 2.144 88,320,776 +0.02(+0.86%)
Mar 23, 2015 2.082 2.148 2.079 2.126 101,607,960 +0.09(+4.29%)
Mar 20, 2015 1.980 2.049 1.969 2.038 84,361,256 +0.12(+6.27%)
Mar 19, 2015 2.009 2.020 1.911 1.918 95,245,520 -0.15(-7.07%)
Mar 18, 2015 1.925 2.068 1.907 2.064 152,818,176 +0.10(+5.01%)
Mar 17, 2015 1.827 1.969 1.825 1.965 117,725,112 +0.11(+5.89%)
Mar 16, 2015 1.852 1.871 1.794 1.856 87,016,408 +0.03(+1.60%)
Mar 13, 2015 1.838 1.841 1.787 1.827 155,862,512 -0.07(-3.84%)
Mar 12, 2015 1.998 2.046 1.889 1.900 88,589,424 -0.07(-3.70%)
Mar 11, 2015 1.940 1.991 1.925 1.973 89,429,192 +0.04(+2.08%)
Mar 10, 2015 2.042 2.057 1.933 1.933 176,937,360 -0.11(-5.19%)
Mar 09, 2015 2.122 2.137 2.035 2.038 118,236,088 -0.13(-6.21%)
Mar 06, 2015 2.188 2.206 2.159 2.173 98,785,416 -0.04(-1.97%)
Mar 05, 2015 2.228 2.239 2.192 2.217 85,374,096 -0.04(-1.62%)
Mar 04, 2015 2.290 2.337 2.232 2.254 114,932,456 -0.08(-3.59%)
Mar 03, 2015 2.396 2.407 2.337 2.337 73,175,784 +0.01(+0.63%)
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.