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 )

15.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2020 2.756 2.821 2.697 2.785 78,559,736 +0.00(+0.13%)
May 28, 2020 2.851 2.867 2.767 2.781 61,276,792 -0.08(-2.81%)
May 27, 2020 2.858 2.880 2.730 2.861 70,083,960 +0.08(+3.02%)
May 26, 2020 2.832 2.836 2.745 2.778 78,730,144 +0.20(+7.79%)
May 22, 2020 2.537 2.602 2.489 2.577 63,437,080 -0.04(-1.67%)
May 21, 2020 2.639 2.677 2.566 2.621 66,191,548 +0.07(+2.72%)
May 20, 2020 2.533 2.602 2.529 2.551 67,078,724 +0.10(+4.02%)
May 19, 2020 2.504 2.518 2.449 2.453 79,123,072 -0.04(-1.75%)
May 18, 2020 2.427 2.504 2.391 2.496 108,801,600 +0.27(+12.13%)
May 15, 2020 2.281 2.383 2.226 2.226 80,955,744 +0.02(+0.99%)
May 14, 2020 2.164 2.219 2.095 2.204 144,269,744 -0.03(-1.31%)
May 13, 2020 2.361 2.361 2.223 2.234 66,471,596 -0.12(-5.26%)
May 12, 2020 2.467 2.482 2.354 2.358 68,306,664 -0.04(-1.52%)
May 11, 2020 2.460 2.506 2.391 2.394 71,538,440 -0.11(-4.37%)
May 08, 2020 2.372 2.511 2.365 2.504 73,464,696 +0.19(+8.37%)
May 07, 2020 2.292 2.361 2.274 2.310 88,276,976 +0.00(+0.00%)
May 06, 2020 2.405 2.438 2.303 2.310 70,759,592 -0.15(-5.94%)
May 05, 2020 2.486 2.542 2.434 2.456 75,241,296 +0.07(+2.91%)
May 04, 2020 2.354 2.416 2.336 2.387 54,460,940 -0.01(-0.46%)
May 01, 2020 2.464 2.464 2.327 2.398 57,146,084 -0.12(-4.92%)
Apr 30, 2020 2.555 2.588 2.493 2.522 89,585,816 -0.08(-3.22%)
Apr 29, 2020 2.467 2.635 2.467 2.606 105,245,000 +0.21(+8.84%)
Apr 28, 2020 2.288 2.402 2.245 2.394 111,184,312 +0.24(+10.99%)
Apr 27, 2020 2.096 2.157 2.046 2.157 66,438,652 +0.12(+6.01%)
Apr 24, 2020 2.175 2.200 1.981 2.035 149,437,872 -0.23(-10.30%)
Apr 23, 2020 2.330 2.373 2.247 2.269 84,616,856 -0.01(-0.47%)
Apr 22, 2020 2.225 2.294 2.222 2.279 89,759,512 +0.10(+4.79%)
Apr 21, 2020 2.157 2.197 2.125 2.175 101,269,968 -0.08(-3.51%)
Apr 20, 2020 2.168 2.323 2.154 2.254 139,430,832 -0.06(-2.79%)
Apr 17, 2020 2.254 2.323 2.190 2.319 101,085,872 +0.11(+5.05%)
Apr 16, 2020 2.301 2.301 2.175 2.207 56,080,984 -0.05(-2.38%)
Apr 15, 2020 2.261 2.323 2.225 2.261 70,624,312 -0.14(-5.84%)
Apr 14, 2020 2.430 2.474 2.355 2.402 69,480,112 -0.01(-0.45%)
Apr 13, 2020 2.402 2.420 2.319 2.412 81,133,568 -0.00(-0.15%)
Apr 09, 2020 2.549 2.682 2.366 2.416 148,388,160 -0.03(-1.32%)
Apr 08, 2020 2.301 2.495 2.301 2.448 88,178,344 +0.18(+7.75%)
Apr 07, 2020 2.394 2.409 2.269 2.272 115,286,616 +0.06(+2.93%)
Apr 06, 2020 2.139 2.222 2.107 2.207 107,874,256 +0.14(+6.60%)
Apr 03, 2020 2.190 2.215 2.006 2.071 105,431,312 -0.02(-0.86%)
Apr 02, 2020 2.089 2.308 2.039 2.089 169,248,416 +0.14(+7.39%)
Apr 01, 2020 1.862 1.988 1.848 1.945 74,724,840 -0.03(-1.64%)
Mar 31, 2020 1.913 2.056 1.913 1.977 102,967,496 +0.10(+5.36%)
Mar 30, 2020 1.852 1.905 1.753 1.877 71,935,280 +0.01(+0.58%)
Mar 27, 2020 1.923 1.931 1.855 1.866 97,898,616 -0.22(-10.67%)
Mar 26, 2020 2.146 2.213 2.003 2.089 114,852,216 +0.00(+0.17%)
Mar 25, 2020 1.949 2.175 1.873 2.085 135,908,560 +0.13(+6.81%)
Mar 24, 2020 1.819 1.970 1.769 1.952 113,979,672 +0.35(+21.75%)
Mar 23, 2020 1.657 1.758 1.600 1.603 99,667,224 -0.14(-8.04%)
Mar 20, 2020 1.920 1.938 1.697 1.744 106,328,328 -0.08(-4.15%)
Mar 19, 2020 1.582 1.837 1.474 1.819 156,622,032 +0.27(+17.40%)
Mar 18, 2020 1.639 1.733 1.442 1.550 136,312,160 -0.39(-20.19%)
Mar 17, 2020 1.945 2.035 1.848 1.941 144,327,584 +0.05(+2.86%)
Mar 16, 2020 1.941 2.143 1.844 1.888 98,111,664 -0.48(-20.21%)
Mar 13, 2020 2.405 2.423 2.001 2.366 166,355,136 +0.41(+20.73%)
Mar 12, 2020 2.067 2.118 1.737 1.959 240,791,104 -0.50(-20.44%)
Mar 11, 2020 2.704 2.794 2.387 2.463 154,972,752 -0.42(-14.48%)
Mar 10, 2020 3.056 3.081 2.639 2.880 152,239,456 +0.27(+10.33%)
Mar 09, 2020 2.714 2.970 2.531 2.610 266,305,904 -1.17(-30.99%)
Mar 06, 2020 3.847 3.906 3.693 3.782 144,852,368 -0.44(-10.39%)
Mar 05, 2020 4.318 4.332 4.066 4.221 118,288,888 -0.21(-4.79%)
Mar 04, 2020 4.476 4.476 4.350 4.433 66,477,996 +0.06(+1.40%)
Mar 03, 2020 4.498 4.641 4.311 4.372 103,917,136 -0.12(-2.64%)
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.