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 )

17.29 +0.34 (+2.04%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 2, 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 (%)
Feb 28, 2005 1.998 2.013 1.928 1.957 35,582,140 -0.04(-2.03%)
Feb 25, 2005 1.955 2.000 1.942 1.998 43,570,728 +0.06(+3.32%)
Feb 24, 2005 1.929 1.936 1.913 1.934 34,528,712 +0.04(+2.25%)
Feb 23, 2005 1.893 1.900 1.868 1.891 34,167,180 +0.03(+1.73%)
Feb 22, 2005 1.865 1.892 1.845 1.859 53,947,916 +0.05(+2.54%)
Feb 18, 2005 1.805 1.820 1.801 1.813 36,734,052 +0.01(+0.78%)
Feb 17, 2005 1.815 1.837 1.794 1.799 21,906,290 -0.01(-0.51%)
Feb 16, 2005 1.773 1.809 1.763 1.808 23,352,414 +0.03(+1.85%)
Feb 15, 2005 1.775 1.792 1.766 1.775 26,228,456 -0.02(-0.87%)
Feb 14, 2005 1.791 1.815 1.791 1.791 12,426,696 +0.00(+0.22%)
Feb 11, 2005 1.792 1.815 1.774 1.787 36,249,100 -0.01(-0.67%)
Feb 10, 2005 1.803 1.803 1.779 1.799 34,913,928 -0.00(-0.11%)
Feb 09, 2005 1.809 1.863 1.801 1.801 68,045,136 -0.01(-0.55%)
Feb 08, 2005 1.767 1.812 1.764 1.811 38,499,320 +0.06(+3.15%)
Feb 07, 2005 1.711 1.762 1.707 1.755 29,161,844 +0.05(+2.89%)
Feb 04, 2005 1.700 1.737 1.694 1.706 37,952,036 +0.01(+0.35%)
Feb 03, 2005 1.654 1.701 1.649 1.700 24,486,874 +0.04(+2.54%)
Feb 02, 2005 1.652 1.667 1.648 1.658 8,174,342 +0.01(+0.58%)
Feb 01, 2005 1.644 1.653 1.633 1.648 22,355,088 +0.02(+1.11%)
Jan 31, 2005 1.607 1.637 1.602 1.630 14,236,845 +0.03(+2.14%)
Jan 28, 2005 1.592 1.597 1.581 1.596 8,982,177 -0.01(-0.33%)
Jan 27, 2005 1.586 1.616 1.582 1.601 14,750,468 -0.01(-0.42%)
Jan 26, 2005 1.590 1.610 1.583 1.608 16,619,210 +0.02(+1.49%)
Jan 25, 2005 1.578 1.595 1.567 1.585 15,724,109 +0.01(+0.79%)
Jan 24, 2005 1.547 1.572 1.547 1.572 13,107,372 +0.03(+2.08%)
Jan 21, 2005 1.532 1.555 1.522 1.540 17,958,122 +0.03(+1.67%)
Jan 20, 2005 1.520 1.530 1.515 1.515 19,035,234 -0.03(-2.05%)
Jan 19, 2005 1.541 1.550 1.541 1.547 16,443,431 +0.00(+0.00%)
Jan 18, 2005 1.544 1.551 1.524 1.547 26,657,308 -0.02(-1.41%)
Jan 14, 2005 1.545 1.572 1.544 1.569 14,888,847 +0.02(+1.11%)
Jan 13, 2005 1.528 1.560 1.527 1.551 17,484,392 +0.02(+1.23%)
Jan 12, 2005 1.532 1.534 1.501 1.532 14,865,161 +0.01(+0.69%)
Jan 11, 2005 1.530 1.543 1.520 1.522 19,936,570 -0.00(-0.29%)
Jan 10, 2005 1.532 1.556 1.514 1.526 18,491,692 +0.00(+0.29%)
Jan 07, 2005 1.532 1.532 1.502 1.522 12,875,493 +0.01(+0.80%)
Jan 06, 2005 1.514 1.515 1.497 1.510 24,046,804 +0.01(+0.64%)
Jan 05, 2005 1.529 1.529 1.492 1.500 15,855,008 -0.01(-0.87%)
Jan 04, 2005 1.552 1.558 1.506 1.514 20,051,262 -0.04(-2.48%)
Jan 03, 2005 1.608 1.614 1.535 1.552 14,810,308 -0.04(-2.71%)
Dec 31, 2004 1.604 1.604 1.590 1.595 4,891,889 -0.01(-0.60%)
Dec 30, 2004 1.620 1.623 1.601 1.605 9,493,308 -0.01(-0.87%)
Dec 29, 2004 1.600 1.627 1.593 1.619 11,201,230 +0.03(+1.94%)
Dec 28, 2004 1.584 1.589 1.579 1.588 5,821,897 +0.01(+0.51%)
Dec 27, 2004 1.570 1.591 1.569 1.580 12,681,014 -0.01(-0.40%)
Dec 23, 2004 1.564 1.588 1.560 1.587 15,696,682 +0.01(+0.69%)
Dec 22, 2004 1.564 1.576 1.551 1.576 22,254,108 +0.01(+0.33%)
Dec 21, 2004 1.562 1.578 1.554 1.571 10,073,004 +0.02(+1.32%)
Dec 20, 2004 1.530 1.559 1.526 1.550 20,536,212 +0.03(+2.14%)
Dec 17, 2004 1.522 1.529 1.510 1.518 10,747,446 +0.00(+0.11%)
Dec 16, 2004 1.514 1.526 1.502 1.516 13,031,325 -0.00(-0.05%)
Dec 15, 2004 1.478 1.518 1.468 1.517 23,281,354 +0.05(+3.22%)
Dec 14, 2004 1.472 1.476 1.460 1.470 12,689,741 -0.00(-0.03%)
Dec 13, 2004 1.450 1.470 1.450 1.470 11,172,557 +0.02(+1.69%)
Dec 10, 2004 1.424 1.463 1.424 1.445 16,447,171 +0.01(+1.01%)
Dec 09, 2004 1.463 1.463 1.422 1.431 27,951,340 -0.04(-2.83%)
Dec 08, 2004 1.465 1.476 1.452 1.473 21,878,864 +0.01(+0.60%)
Dec 07, 2004 1.514 1.517 1.464 1.464 13,806,747 -0.05(-3.23%)
Dec 06, 2004 1.528 1.534 1.513 1.513 9,483,334 +0.00(+0.16%)
Dec 03, 2004 1.522 1.523 1.502 1.510 8,610,673 +0.01(+0.59%)
Dec 02, 2004 1.555 1.555 1.492 1.502 13,744,414 -0.05(-3.18%)
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.