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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2017 3.089 3.121 3.007 3.021 64,735,156 -0.08(-2.53%)
May 30, 2017 3.153 3.170 3.096 3.100 59,172,084 -0.09(-2.79%)
May 26, 2017 3.114 3.217 3.107 3.189 64,119,560 +0.02(+0.67%)
May 25, 2017 3.232 3.296 3.137 3.167 85,721,752 -0.07(-2.09%)
May 24, 2017 3.189 3.278 3.164 3.235 72,589,632 +0.09(+2.83%)
May 23, 2017 3.121 3.175 3.114 3.146 61,947,012 +0.04(+1.38%)
May 22, 2017 3.107 3.157 3.032 3.103 118,509,040 -0.09(-2.79%)
May 19, 2017 3.216 3.224 3.153 3.192 110,492,064 +0.15(+4.80%)
May 18, 2017 3.018 3.207 2.989 3.046 432,188,096 -0.62(-16.91%)
May 17, 2017 3.688 3.744 3.656 3.666 50,246,480 -0.06(-1.53%)
May 16, 2017 3.727 3.748 3.673 3.723 45,657,612 +0.01(+0.38%)
May 15, 2017 3.741 3.766 3.702 3.709 78,385,680 +0.06(+1.66%)
May 12, 2017 3.593 3.688 3.577 3.648 83,101,048 +0.19(+5.57%)
May 11, 2017 3.495 3.509 3.440 3.456 67,051,368 -0.00(-0.10%)
May 10, 2017 3.413 3.502 3.399 3.460 72,669,688 +0.12(+3.74%)
May 09, 2017 3.292 3.346 3.264 3.335 70,704,520 +0.05(+1.41%)
May 08, 2017 3.317 3.371 3.262 3.289 76,056,872 -0.03(-0.97%)
May 05, 2017 3.175 3.324 3.162 3.321 80,907,968 +0.17(+5.31%)
May 04, 2017 3.157 3.210 3.126 3.153 117,326,464 -0.11(-3.49%)
May 03, 2017 3.235 3.299 3.221 3.267 67,052,168 +0.03(+0.99%)
May 02, 2017 3.246 3.301 3.210 3.235 79,841,456 +0.02(+0.66%)
May 01, 2017 3.210 3.249 3.192 3.214 36,926,072 +0.00(+0.11%)
Apr 28, 2017 3.164 3.269 3.160 3.210 67,649,360 +0.05(+1.58%)
Apr 27, 2017 3.232 3.232 3.121 3.160 67,812,608 -0.09(-2.63%)
Apr 26, 2017 3.232 3.342 3.228 3.246 58,251,660 -0.06(-1.73%)
Apr 25, 2017 3.200 3.314 3.185 3.303 48,382,472 +0.02(+0.65%)
Apr 24, 2017 3.278 3.312 3.235 3.281 56,516,984 +0.07(+2.22%)
Apr 21, 2017 3.200 3.224 3.176 3.210 69,061,880 +0.00(+0.11%)
Apr 20, 2017 3.214 3.257 3.175 3.207 69,581,976 +0.03(+1.01%)
Apr 19, 2017 3.317 3.335 3.160 3.175 84,184,216 -0.12(-3.78%)
Apr 18, 2017 3.335 3.385 3.279 3.299 47,767,728 -0.06(-1.91%)
Apr 17, 2017 3.310 3.363 3.274 3.363 68,008,648 +0.06(+1.94%)
Apr 13, 2017 3.445 3.456 3.292 3.299 71,732,584 -0.14(-4.14%)
Apr 12, 2017 3.474 3.477 3.419 3.442 59,103,848 -0.02(-0.72%)
Apr 11, 2017 3.527 3.527 3.410 3.467 66,527,276 -0.06(-1.62%)
Apr 10, 2017 3.502 3.552 3.474 3.524 56,483,504 +0.05(+1.33%)
Apr 07, 2017 3.492 3.534 3.460 3.477 68,426,256 +0.03(+0.93%)
Apr 06, 2017 3.481 3.545 3.410 3.445 63,243,336 -0.04(-1.23%)
Apr 05, 2017 3.584 3.623 3.471 3.488 63,976,668 -0.06(-1.61%)
Apr 04, 2017 3.467 3.549 3.438 3.545 51,315,472 +0.07(+2.05%)
Apr 03, 2017 3.495 3.509 3.442 3.474 52,266,508 +0.02(+0.62%)
Mar 31, 2017 3.385 3.481 3.363 3.452 61,928,512 +0.04(+1.15%)
Mar 30, 2017 3.442 3.474 3.406 3.413 51,649,540 -0.03(-0.83%)
Mar 29, 2017 3.331 3.460 3.331 3.442 58,507,988 +0.12(+3.76%)
Mar 28, 2017 3.289 3.331 3.264 3.317 58,079,524 +0.05(+1.64%)
Mar 27, 2017 3.128 3.266 3.107 3.264 59,116,444 +0.04(+1.10%)
Mar 24, 2017 3.246 3.267 3.203 3.228 71,185,240 +0.00(+0.11%)
Mar 23, 2017 3.203 3.281 3.200 3.224 88,633,216 -0.02(-0.66%)
Mar 22, 2017 3.189 3.274 3.150 3.246 102,548,328 +0.11(+3.40%)
Mar 21, 2017 3.244 3.264 3.100 3.139 97,322,432 -0.13(-3.93%)
Mar 20, 2017 3.143 3.285 3.139 3.267 67,705,416 +0.09(+2.92%)
Mar 17, 2017 3.292 3.320 3.144 3.175 100,727,928 -0.10(-3.05%)
Mar 16, 2017 3.367 3.371 3.257 3.274 66,192,960 -0.06(-1.92%)
Mar 15, 2017 3.260 3.363 3.200 3.338 80,767,184 +0.12(+3.65%)
Mar 14, 2017 3.264 3.264 3.160 3.221 101,699,944 -0.14(-4.14%)
Mar 13, 2017 3.335 3.363 3.303 3.360 39,433,508 +0.02(+0.53%)
Mar 10, 2017 3.371 3.371 3.294 3.342 56,722,220 +0.04(+1.30%)
Mar 09, 2017 3.321 3.331 3.228 3.299 84,760,848 -0.04(-1.07%)
Mar 08, 2017 3.545 3.556 3.331 3.335 82,248,104 -0.27(-7.51%)
Mar 07, 2017 3.659 3.659 3.599 3.606 25,879,680 +0.00(+0.00%)
Mar 06, 2017 3.656 3.656 3.574 3.606 26,716,496 -0.03(-0.88%)
Mar 03, 2017 3.588 3.648 3.566 3.638 35,126,836 +0.09(+2.41%)
Mar 02, 2017 3.698 3.727 3.549 3.552 64,367,076 -0.22(-5.77%)
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.