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 )

15.02 -0.21 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2015 1.521 1.550 1.464 1.550 168,006,528 +0.16(+11.82%)
Sep 29, 2015 1.343 1.411 1.329 1.386 110,524,984 +0.06(+4.57%)
Sep 28, 2015 1.411 1.418 1.325 1.325 80,463,544 -0.13(-8.82%)
Sep 25, 2015 1.504 1.518 1.425 1.454 102,183,272 -0.02(-1.45%)
Sep 24, 2015 1.365 1.500 1.343 1.475 143,067,248 +0.04(+2.48%)
Sep 23, 2015 1.471 1.493 1.386 1.439 144,378,400 -0.02(-1.46%)
Sep 22, 2015 1.471 1.500 1.432 1.461 100,629,480 -0.09(-5.53%)
Sep 21, 2015 1.600 1.614 1.539 1.546 81,083,184 -0.04(-2.69%)
Sep 18, 2015 1.682 1.692 1.582 1.589 103,432,184 -0.13(-7.66%)
Sep 17, 2015 1.717 1.774 1.678 1.721 100,057,488 -0.04(-2.03%)
Sep 16, 2015 1.657 1.771 1.650 1.757 111,823,320 +0.14(+8.59%)
Sep 15, 2015 1.610 1.671 1.600 1.618 94,284,792 -0.04(-2.16%)
Sep 14, 2015 1.625 1.664 1.561 1.653 122,018,904 +0.03(+1.75%)
Sep 11, 2015 1.703 1.707 1.610 1.625 133,510,992 -0.10(-5.98%)
Sep 10, 2015 1.728 1.774 1.696 1.728 150,247,136 -0.09(-4.72%)
Sep 09, 2015 1.928 1.965 1.810 1.814 96,462,136 -0.07(-3.78%)
Sep 08, 2015 1.899 1.924 1.856 1.885 70,303,792 +0.05(+2.52%)
Sep 04, 2015 1.917 1.838 1.838 1.838 68,104,464 -0.12(-6.18%)
Sep 03, 2015 1.949 2.031 1.895 1.960 100,298,896 +0.00(+0.18%)
Sep 02, 2015 1.956 1.974 1.824 1.956 105,021,992 +0.02(+1.29%)
Sep 01, 2015 1.988 2.045 1.906 1.931 89,982,320 -0.16(-7.51%)
Aug 31, 2015 1.942 2.120 1.903 2.088 116,320,568 +0.03(+1.38%)
Aug 28, 2015 2.024 2.172 2.013 2.059 129,428,344 +0.02(+0.87%)
Aug 27, 2015 1.888 2.123 1.874 2.042 125,691,976 +0.23(+12.80%)
Aug 26, 2015 1.789 1.816 1.732 1.810 108,697,688 +0.04(+2.01%)
Aug 25, 2015 1.853 1.885 1.764 1.774 82,523,480 +0.03(+1.63%)
Aug 24, 2015 1.700 1.851 1.667 1.746 103,609,864 -0.13(-7.02%)
Aug 21, 2015 1.945 1.952 1.874 1.878 93,318,384 -0.12(-6.23%)
Aug 20, 2015 1.985 2.052 1.967 2.002 67,302,296 -0.01(-0.35%)
Aug 19, 2015 2.042 2.091 1.952 2.009 84,825,632 -0.07(-3.26%)
Aug 18, 2015 2.081 2.123 2.009 2.077 84,921,408 -0.03(-1.52%)
Aug 17, 2015 2.120 2.156 2.091 2.109 61,369,072 -0.02(-1.17%)
Aug 14, 2015 2.173 2.209 2.134 2.134 61,898,632 -0.02(-1.16%)
Aug 13, 2015 2.259 2.266 2.156 2.159 73,151,816 -0.12(-5.16%)
Aug 12, 2015 2.248 2.291 2.216 2.277 91,737,704 +0.05(+2.24%)
Aug 11, 2015 2.205 2.238 2.141 2.227 97,873,256 -0.07(-3.10%)
Aug 10, 2015 2.173 2.305 2.129 2.298 94,511,696 +0.14(+6.61%)
Aug 07, 2015 2.298 2.323 2.152 2.156 96,653,776 -0.16(-6.78%)
Aug 06, 2015 2.209 2.327 2.177 2.312 108,154,016 +0.06(+2.69%)
Aug 05, 2015 2.334 2.384 2.238 2.252 84,244,016 -0.05(-2.02%)
Aug 04, 2015 2.277 2.366 2.266 2.298 79,558,216 +0.04(+1.57%)
Aug 03, 2015 2.359 2.369 2.238 2.262 119,359,760 -0.16(-6.62%)
Jul 31, 2015 2.451 2.494 2.384 2.423 69,719,824 -0.02(-0.73%)
Jul 30, 2015 2.562 2.562 2.380 2.441 75,095,616 -0.08(-3.11%)
Jul 29, 2015 2.352 2.544 2.327 2.519 105,192,584 +0.17(+7.28%)
Jul 28, 2015 2.259 2.382 2.243 2.348 151,864,256 +0.12(+5.44%)
Jul 27, 2015 2.316 2.359 2.209 2.227 108,252,080 -0.14(-6.01%)
Jul 24, 2015 2.416 2.416 2.309 2.369 75,344,040 -0.09(-3.76%)
Jul 23, 2015 2.462 2.551 2.419 2.462 98,532,416 -0.05(-2.12%)
Jul 22, 2015 2.615 2.633 2.508 2.515 84,899,736 -0.15(-5.62%)
Jul 21, 2015 2.629 2.779 2.626 2.665 76,549,384 -0.00(-0.13%)
Jul 20, 2015 2.797 2.800 2.640 2.669 98,106,672 -0.16(-5.79%)
Jul 17, 2015 2.989 2.989 2.815 2.833 121,402,216 -0.16(-5.47%)
Jul 16, 2015 3.025 3.053 2.982 2.996 44,331,364 -0.00(-0.12%)
Jul 15, 2015 3.032 3.071 2.982 3.000 53,756,128 -0.07(-2.32%)
Jul 14, 2015 2.979 3.100 2.971 3.071 43,128,004 +0.04(+1.29%)
Jul 13, 2015 2.964 3.032 2.930 3.032 49,365,288 +0.05(+1.55%)
Jul 10, 2015 2.986 3.021 2.950 2.986 51,604,336 +0.04(+1.21%)
Jul 09, 2015 2.939 3.021 2.907 2.950 60,997,796 +0.09(+2.99%)
Jul 08, 2015 2.886 2.964 2.825 2.865 66,791,636 -0.09(-3.02%)
Jul 07, 2015 2.854 2.975 2.711 2.954 147,598,928 +0.03(+1.10%)
Jul 06, 2015 2.907 2.979 2.865 2.922 142,452,432 -0.22(-7.13%)
Jul 02, 2015 3.114 3.146 3.146 3.146 69,389,928 +0.06(+2.08%)
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.