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 28, 2021 3.825 3.975 3.802 3.965 139,082,368 +0.24(+6.58%)
May 27, 2021 3.725 3.744 3.678 3.721 59,056,756 +0.01(+0.31%)
May 26, 2021 3.643 3.713 3.627 3.709 67,341,344 +0.06(+1.70%)
May 25, 2021 3.752 3.756 3.643 3.647 62,587,440 -0.07(-1.98%)
May 24, 2021 3.697 3.746 3.670 3.721 53,350,452 +0.06(+1.70%)
May 21, 2021 3.697 3.735 3.655 3.658 69,103,152 -0.03(-0.74%)
May 20, 2021 3.725 3.730 3.655 3.686 84,746,208 -0.03(-0.73%)
May 19, 2021 3.717 3.756 3.662 3.713 70,314,568 -0.06(-1.65%)
May 18, 2021 3.810 3.829 3.740 3.775 67,301,536 -0.03(-0.92%)
May 17, 2021 3.744 3.822 3.732 3.810 67,241,128 +0.05(+1.34%)
May 14, 2021 3.697 3.779 3.680 3.759 103,260,104 +0.18(+4.99%)
May 13, 2021 3.561 3.592 3.477 3.581 85,447,104 +0.04(+1.10%)
May 12, 2021 3.658 3.678 3.542 3.542 110,076,888 -0.09(-2.46%)
May 11, 2021 3.515 3.651 3.507 3.631 97,973,800 +0.05(+1.41%)
May 10, 2021 3.581 3.627 3.558 3.581 98,216,816 +0.06(+1.65%)
May 07, 2021 3.414 3.534 3.394 3.523 80,222,144 +0.12(+3.54%)
May 06, 2021 3.391 3.410 3.365 3.402 86,487,464 +0.03(+0.92%)
May 05, 2021 3.359 3.391 3.270 3.371 72,604,432 +0.17(+5.21%)
May 04, 2021 3.293 3.297 3.204 3.204 57,436,904 -0.09(-2.71%)
May 03, 2021 3.297 3.324 3.258 3.293 97,009,776 +0.00(+0.00%)
Apr 30, 2021 3.313 3.363 3.286 3.293 76,424,616 -0.03(-0.93%)
Apr 29, 2021 3.429 3.433 3.290 3.324 77,373,832 -0.09(-2.73%)
Apr 28, 2021 3.301 3.418 3.297 3.418 79,536,016 +0.19(+5.90%)
Apr 27, 2021 3.336 3.363 3.208 3.227 65,714,440 -0.09(-2.69%)
Apr 26, 2021 3.305 3.351 3.286 3.317 48,469,780 +0.04(+1.18%)
Apr 23, 2021 3.305 3.317 3.233 3.278 70,059,120 -0.02(-0.59%)
Apr 22, 2021 3.293 3.313 3.255 3.297 80,493,136 +0.06(+1.92%)
Apr 21, 2021 3.192 3.243 3.181 3.235 41,525,624 +0.00(+0.00%)
Apr 20, 2021 3.313 3.328 3.216 3.235 85,375,704 -0.08(-2.46%)
Apr 19, 2021 3.123 3.391 3.115 3.317 147,636,640 +0.16(+5.17%)
Apr 16, 2021 3.099 3.169 3.072 3.154 79,305,336 +0.01(+0.25%)
Apr 15, 2021 3.220 3.239 3.142 3.146 57,011,384 -0.04(-1.18%)
Apr 14, 2021 3.090 3.214 3.086 3.184 92,341,800 +0.08(+2.66%)
Apr 13, 2021 3.082 3.142 3.067 3.101 86,420,472 +0.00(+0.00%)
Apr 12, 2021 3.169 3.187 3.084 3.101 70,819,784 -0.01(-0.24%)
Apr 09, 2021 3.086 3.112 3.079 3.109 125,098,272 -0.03(-0.96%)
Apr 08, 2021 3.154 3.169 3.094 3.139 81,012,968 -0.02(-0.59%)
Apr 07, 2021 3.172 3.199 3.131 3.157 72,403,288 +0.00(+0.12%)
Apr 06, 2021 3.161 3.197 3.135 3.154 57,388,768 +0.01(+0.36%)
Apr 05, 2021 3.150 3.161 3.101 3.142 51,528,664 +0.04(+1.33%)
Apr 01, 2021 3.157 3.184 3.082 3.101 83,757,712 -0.08(-2.48%)
Mar 31, 2021 3.090 3.199 3.082 3.180 73,913,864 +0.12(+4.05%)
Mar 30, 2021 3.056 3.094 3.037 3.056 58,444,996 +0.00(+0.00%)
Mar 29, 2021 2.992 3.067 2.985 3.056 69,600,000 +0.02(+0.49%)
Mar 26, 2021 3.064 3.124 2.985 3.041 83,062,736 +0.00(+0.00%)
Mar 25, 2021 2.936 3.045 2.902 3.041 82,879,912 +0.04(+1.25%)
Mar 24, 2021 3.079 3.146 2.992 3.004 77,854,376 -0.05(-1.72%)
Mar 23, 2021 3.097 3.169 3.049 3.056 80,157,088 -0.08(-2.63%)
Mar 22, 2021 3.127 3.165 3.075 3.139 62,689,788 -0.04(-1.41%)
Mar 19, 2021 3.105 3.229 3.065 3.184 79,057,440 +0.10(+3.16%)
Mar 18, 2021 3.116 3.184 3.052 3.086 94,810,392 -0.07(-2.37%)
Mar 17, 2021 3.007 3.176 2.996 3.161 84,768,200 +0.12(+3.95%)
Mar 16, 2021 3.101 3.105 3.026 3.041 67,421,232 -0.03(-0.98%)
Mar 15, 2021 3.049 3.075 3.000 3.071 61,665,920 +0.03(+0.86%)
Mar 12, 2021 3.064 3.075 3.011 3.045 69,310,728 -0.05(-1.58%)
Mar 11, 2021 3.037 3.127 2.989 3.094 137,841,856 +0.15(+5.23%)
Mar 10, 2021 2.835 2.947 2.809 2.940 139,817,456 +0.21(+7.84%)
Mar 09, 2021 2.715 2.824 2.647 2.726 154,236,272 +0.02(+0.83%)
Mar 08, 2021 2.854 2.880 2.685 2.704 162,517,264 -0.21(-7.09%)
Mar 05, 2021 2.981 2.981 2.857 2.910 156,352,896 +0.05(+1.70%)
Mar 04, 2021 2.914 2.974 2.824 2.861 200,032,336 +0.07(+2.69%)
Mar 03, 2021 2.767 2.831 2.685 2.786 287,464,864 -0.12(-4.01%)
Mar 02, 2021 2.820 2.936 2.805 2.902 231,923,568 -0.03(-0.90%)
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.