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 (%)
Aug 31, 2004 1.225 1.239 1.224 1.233 12,295,797 +0.02(+1.45%)
Aug 30, 2004 1.215 1.223 1.208 1.216 9,440,948 -0.01(-0.46%)
Aug 27, 2004 1.226 1.228 1.218 1.221 12,126,251 +0.00(+0.00%)
Aug 26, 2004 1.241 1.241 1.218 1.221 13,991,253 -0.03(-2.56%)
Aug 25, 2004 1.235 1.254 1.235 1.253 17,484,392 +0.01(+0.97%)
Aug 24, 2004 1.253 1.261 1.238 1.241 12,315,743 -0.01(-0.64%)
Aug 23, 2004 1.263 1.275 1.243 1.249 11,945,486 -0.01(-0.80%)
Aug 20, 2004 1.235 1.273 1.233 1.259 14,214,405 +0.04(+3.36%)
Aug 19, 2004 1.229 1.240 1.213 1.218 18,364,532 +0.00(+0.26%)
Aug 18, 2004 1.189 1.215 1.188 1.215 14,984,840 +0.02(+1.47%)
Aug 17, 2004 1.193 1.204 1.192 1.198 24,509,314 +0.00(+0.37%)
Aug 16, 2004 1.173 1.195 1.157 1.193 19,344,406 +0.04(+3.19%)
Aug 13, 2004 1.159 1.181 1.156 1.156 38,940,636 -0.01(-1.17%)
Aug 12, 2004 1.166 1.178 1.166 1.170 13,151,005 +0.01(+1.11%)
Aug 11, 2004 1.183 1.185 1.151 1.157 20,935,142 -0.01(-1.06%)
Aug 10, 2004 1.153 1.173 1.153 1.170 14,842,721 +0.02(+1.71%)
Aug 09, 2004 1.149 1.159 1.142 1.150 10,040,591 +0.01(+0.60%)
Aug 06, 2004 1.113 1.151 1.113 1.143 25,080,284 +0.03(+3.04%)
Aug 05, 2004 1.136 1.150 1.109 1.109 17,241,292 -0.03(-2.60%)
Aug 04, 2004 1.115 1.141 1.099 1.139 31,393,364 +0.02(+1.36%)
Aug 03, 2004 1.127 1.130 1.120 1.124 12,710,934 +0.00(+0.11%)
Aug 02, 2004 1.121 1.131 1.115 1.123 8,897,405 -0.01(-1.03%)
Jul 30, 2004 1.141 1.157 1.130 1.134 11,992,859 -0.01(-0.46%)
Jul 29, 2004 1.130 1.143 1.127 1.139 12,427,943 +0.02(+1.65%)
Jul 28, 2004 1.103 1.126 1.103 1.121 10,555,461 +0.01(+1.30%)
Jul 27, 2004 1.075 1.107 1.074 1.107 7,922,517 +0.03(+2.72%)
Jul 26, 2004 1.101 1.109 1.067 1.077 9,104,350 -0.01(-1.18%)
Jul 23, 2004 1.101 1.107 1.086 1.090 7,772,918 -0.00(-0.40%)
Jul 22, 2004 1.121 1.122 1.095 1.095 13,758,128 -0.03(-3.09%)
Jul 21, 2004 1.149 1.149 1.129 1.129 9,707,733 -0.01(-0.81%)
Jul 20, 2004 1.157 1.157 1.139 1.139 9,076,923 -0.01(-1.15%)
Jul 19, 2004 1.181 1.181 1.151 1.152 11,592,681 -0.02(-1.64%)
Jul 16, 2004 1.161 1.176 1.161 1.171 11,674,961 +0.05(+4.29%)
Jul 15, 2004 1.104 1.150 1.104 1.123 17,509,324 +0.02(+2.04%)
Jul 14, 2004 1.091 1.105 1.091 1.101 8,669,266 +0.01(+1.07%)
Jul 13, 2004 1.092 1.098 1.087 1.089 6,931,423 -0.01(-0.80%)
Jul 12, 2004 1.090 1.103 1.084 1.098 16,288,845 +0.00(+0.00%)
Jul 09, 2004 1.091 1.103 1.086 1.098 8,178,082 +0.02(+1.67%)
Jul 08, 2004 1.097 1.103 1.076 1.080 10,781,106 -0.02(-1.46%)
Jul 07, 2004 1.107 1.109 1.092 1.096 15,404,964 -0.00(-0.29%)
Jul 06, 2004 1.127 1.133 1.097 1.099 18,844,496 -0.03(-2.32%)
Jul 02, 2004 1.127 1.137 1.118 1.125 12,835,600 +0.01(+1.04%)
Jul 01, 2004 1.129 1.132 1.112 1.113 17,724,996 -0.01(-1.10%)
Jun 30, 2004 1.111 1.127 1.093 1.126 18,753,490 +0.01(+1.04%)
Jun 29, 2004 1.085 1.114 1.085 1.114 16,416,004 +0.03(+2.32%)
Jun 28, 2004 1.107 1.110 1.087 1.089 9,959,558 -0.02(-1.45%)
Jun 25, 2004 1.121 1.132 1.103 1.105 11,339,609 -0.03(-2.65%)
Jun 24, 2004 1.135 1.141 1.130 1.135 19,217,246 +0.01(+0.64%)
Jun 23, 2004 1.077 1.128 1.077 1.128 20,395,340 +0.05(+5.04%)
Jun 22, 2004 1.072 1.083 1.062 1.074 9,080,663 +0.00(+0.15%)
Jun 21, 2004 1.067 1.085 1.067 1.072 11,475,495 -0.00(-0.45%)
Jun 18, 2004 1.079 1.093 1.073 1.077 7,751,725 -0.01(-0.55%)
Jun 17, 2004 1.081 1.097 1.067 1.083 11,203,724 +0.00(+0.19%)
Jun 16, 2004 1.077 1.089 1.065 1.081 11,702,387 -0.00(-0.33%)
Jun 15, 2004 1.053 1.095 1.053 1.085 31,708,770 +0.06(+5.83%)
Jun 14, 2004 1.011 1.028 0.9987 1.025 15,787,688 -0.02(-1.92%)
Jun 10, 2004 1.049 1.053 1.035 1.045 7,069,802 +0.01(+0.54%)
Jun 09, 2004 1.059 1.059 1.030 1.039 21,122,142 -0.02(-1.52%)
Jun 08, 2004 1.080 1.085 1.055 1.055 17,228,826 -0.02(-2.05%)
Jun 07, 2004 1.059 1.085 1.056 1.077 11,692,414 +0.03(+2.48%)
Jun 04, 2004 1.059 1.059 1.041 1.051 17,988,042 +0.01(+1.00%)
Jun 03, 2004 1.059 1.059 1.031 1.041 18,851,976 -0.02(-1.67%)
Jun 02, 2004 1.079 1.080 1.057 1.058 23,145,470 +0.01(+0.57%)
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.