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, 2019 5.324 5.460 5.296 5.331 38,549,204 -0.03(-0.48%)
May 30, 2019 5.379 5.460 5.327 5.357 38,467,308 -0.02(-0.34%)
May 29, 2019 5.276 5.388 5.252 5.375 24,227,134 +0.08(+1.61%)
May 28, 2019 5.268 5.346 5.209 5.290 28,218,708 +0.08(+1.56%)
May 24, 2019 5.235 5.246 5.157 5.209 19,525,248 +0.07(+1.37%)
May 23, 2019 5.124 5.157 5.043 5.139 41,347,036 -0.11(-2.18%)
May 22, 2019 5.228 5.292 5.180 5.253 43,187,116 +0.06(+1.23%)
May 21, 2019 5.035 5.216 5.013 5.190 39,490,572 +0.15(+3.07%)
May 20, 2019 4.958 5.035 4.906 5.035 39,325,588 +0.08(+1.63%)
May 17, 2019 5.010 5.079 4.914 4.954 48,192,164 -0.14(-2.82%)
May 16, 2019 5.153 5.205 5.083 5.098 54,080,148 -0.11(-2.19%)
May 15, 2019 5.149 5.227 5.146 5.212 34,964,484 -0.07(-1.39%)
May 14, 2019 5.278 5.333 5.249 5.286 24,542,316 +0.00(+0.07%)
May 13, 2019 5.311 5.367 5.234 5.282 38,543,748 -0.17(-3.11%)
May 10, 2019 5.448 5.470 5.324 5.451 30,975,730 +0.01(+0.20%)
May 09, 2019 5.488 5.518 5.400 5.440 47,246,040 -0.18(-3.15%)
May 08, 2019 5.525 5.694 5.506 5.617 57,224,272 +0.21(+3.81%)
May 07, 2019 5.374 5.418 5.282 5.411 37,677,604 -0.06(-1.08%)
May 06, 2019 5.389 5.488 5.385 5.470 30,795,418 -0.06(-1.00%)
May 03, 2019 5.562 5.591 5.521 5.525 26,662,248 +0.04(+0.67%)
May 02, 2019 5.459 5.525 5.425 5.488 42,310,936 -0.01(-0.13%)
May 01, 2019 5.632 5.632 5.484 5.495 30,666,068 -0.11(-1.97%)
Apr 30, 2019 5.713 5.731 5.580 5.606 35,077,408 -0.05(-0.91%)
Apr 29, 2019 5.709 5.725 5.654 5.657 24,820,184 -0.00(-0.07%)
Apr 26, 2019 5.683 5.716 5.613 5.661 29,595,860 -0.03(-0.58%)
Apr 25, 2019 5.643 5.757 5.606 5.694 35,207,176 +0.05(+0.85%)
Apr 24, 2019 5.794 5.794 5.565 5.646 44,734,172 -0.17(-2.91%)
Apr 23, 2019 5.838 5.867 5.771 5.816 37,502,696 +0.04(+0.70%)
Apr 22, 2019 5.783 5.838 5.746 5.775 32,475,842 +0.03(+0.45%)
Apr 18, 2019 5.764 5.834 5.683 5.749 69,447,960 +0.12(+2.09%)
Apr 17, 2019 5.753 5.757 5.532 5.632 49,075,984 -0.03(-0.46%)
Apr 16, 2019 5.492 5.742 5.488 5.657 64,687,368 +0.13(+2.33%)
Apr 15, 2019 5.665 5.668 5.495 5.529 79,644,192 +0.03(+0.54%)
Apr 12, 2019 5.783 5.808 5.481 5.499 168,871,856 -0.56(-9.29%)
Apr 11, 2019 6.162 6.187 6.025 6.062 59,392,608 -0.19(-3.06%)
Apr 10, 2019 6.202 6.309 6.176 6.254 52,568,492 +0.04(+0.65%)
Apr 09, 2019 6.232 6.243 6.125 6.213 40,667,480 -0.04(-0.65%)
Apr 08, 2019 6.143 6.320 6.140 6.254 74,544,912 +0.18(+2.97%)
Apr 05, 2019 5.937 6.114 5.928 6.073 56,951,712 +0.12(+2.04%)
Apr 04, 2019 5.727 5.981 5.724 5.952 44,204,716 +0.17(+2.86%)
Apr 03, 2019 5.937 5.967 5.768 5.786 48,164,376 -0.11(-1.87%)
Apr 02, 2019 5.878 5.904 5.805 5.897 38,935,028 +0.03(+0.50%)
Apr 01, 2019 5.944 5.974 5.840 5.867 40,783,904 +0.01(+0.13%)
Mar 29, 2019 5.908 5.959 5.817 5.860 38,217,936 +0.04(+0.76%)
Mar 28, 2019 5.624 5.852 5.613 5.816 52,371,512 +0.11(+2.00%)
Mar 27, 2019 5.860 5.897 5.683 5.702 65,093,640 -0.33(-5.49%)
Mar 26, 2019 5.963 6.051 5.915 6.033 48,281,844 +0.19(+3.21%)
Mar 25, 2019 5.856 5.908 5.760 5.845 53,248,140 +0.02(+0.38%)
Mar 22, 2019 6.011 6.077 5.808 5.823 96,478,880 -0.45(-7.21%)
Mar 21, 2019 6.357 6.430 6.114 6.276 82,817,224 -0.21(-3.29%)
Mar 20, 2019 6.386 6.589 6.375 6.489 57,619,208 +0.10(+1.50%)
Mar 19, 2019 6.327 6.463 6.294 6.394 87,424,968 +0.10(+1.52%)
Mar 18, 2019 6.117 6.298 6.110 6.298 62,203,476 +0.19(+3.13%)
Mar 15, 2019 5.992 6.121 5.989 6.106 66,012,548 +0.13(+2.09%)
Mar 14, 2019 5.981 6.044 5.933 5.981 38,072,624 +0.00(+0.00%)
Mar 13, 2019 5.797 6.022 5.794 5.981 37,455,340 +0.16(+2.72%)
Mar 12, 2019 5.863 5.952 5.808 5.823 29,952,144 -0.02(-0.32%)
Mar 11, 2019 5.657 5.878 5.650 5.841 54,908,316 +0.33(+5.94%)
Mar 08, 2019 5.473 5.525 5.427 5.514 34,267,420 -0.02(-0.40%)
Mar 07, 2019 5.635 5.635 5.503 5.536 28,641,546 -0.09(-1.64%)
Mar 06, 2019 5.727 5.746 5.580 5.628 30,294,600 -0.14(-2.36%)
Mar 05, 2019 5.698 5.775 5.679 5.764 16,760,887 +0.04(+0.64%)
Mar 04, 2019 5.753 5.779 5.672 5.727 22,611,554 +0.03(+0.45%)
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.