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 (%)
Jun 30, 2014 5.489 5.489 5.359 5.426 35,745,552 +0.00(+0.00%)
Jun 27, 2014 5.470 5.504 5.381 5.426 32,563,262 -0.06(-1.15%)
Jun 26, 2014 5.489 5.504 5.351 5.489 42,467,236 +0.02(+0.41%)
Jun 25, 2014 5.530 5.621 5.429 5.466 83,710,864 -0.09(-1.60%)
Jun 24, 2014 5.789 5.926 5.511 5.555 74,896,424 -0.24(-4.16%)
Jun 23, 2014 5.837 5.837 5.756 5.797 27,514,296 -0.05(-0.83%)
Jun 20, 2014 5.822 5.915 5.808 5.845 44,619,572 +0.03(+0.45%)
Jun 19, 2014 5.856 5.893 5.752 5.819 31,187,198 -0.09(-1.57%)
Jun 18, 2014 5.685 5.919 5.663 5.912 48,276,676 +0.16(+2.71%)
Jun 17, 2014 5.771 5.863 5.619 5.756 45,863,464 -0.10(-1.77%)
Jun 16, 2014 5.889 5.926 5.813 5.860 52,535,096 -0.03(-0.44%)
Jun 13, 2014 5.808 5.904 5.737 5.886 44,591,176 +0.14(+2.52%)
Jun 12, 2014 5.789 5.871 5.722 5.741 33,647,724 -0.07(-1.15%)
Jun 11, 2014 5.745 5.856 5.678 5.808 70,018,224 +0.13(+2.35%)
Jun 10, 2014 5.589 5.689 5.518 5.674 39,474,236 +0.20(+3.66%)
Jun 06, 2014 5.370 5.478 5.311 5.474 80,804,848 +0.39(+7.66%)
Jun 05, 2014 5.144 5.155 5.051 5.084 31,836,058 -0.00(-0.07%)
Jun 04, 2014 5.188 5.196 5.066 5.088 36,287,840 -0.10(-1.93%)
Jun 03, 2014 5.122 5.233 5.092 5.188 30,194,416 +0.05(+1.01%)
Jun 02, 2014 5.185 5.192 5.066 5.136 49,897,388 -0.09(-1.77%)
May 30, 2014 5.340 5.348 5.225 5.229 71,004,536 -0.18(-3.29%)
May 29, 2014 5.511 5.543 5.400 5.407 35,659,160 -0.07(-1.35%)
May 28, 2014 5.429 5.515 5.348 5.481 48,463,540 +0.06(+1.09%)
May 27, 2014 5.604 5.619 5.403 5.422 36,431,324 -0.11(-1.95%)
May 23, 2014 5.537 5.530 5.530 5.530 30,302,850 +0.03(+0.61%)
May 22, 2014 5.596 5.644 5.463 5.496 37,333,032 -0.06(-1.07%)
May 21, 2014 5.422 5.615 5.422 5.555 53,043,784 +0.09(+1.70%)
May 20, 2014 5.626 5.771 5.407 5.463 77,457,536 -0.18(-3.16%)
May 19, 2014 5.622 5.667 5.555 5.641 37,613,696 -0.03(-0.46%)
May 16, 2014 5.745 5.748 5.607 5.667 37,659,252 +0.00(+0.07%)
May 15, 2014 5.745 5.778 5.637 5.663 43,944,540 -0.12(-2.05%)
May 14, 2014 5.711 5.808 5.652 5.782 41,721,132 +0.06(+1.10%)
May 13, 2014 5.708 5.822 5.670 5.719 39,408,040 +0.02(+0.39%)
May 12, 2014 5.633 5.715 5.615 5.696 32,608,514 +0.10(+1.72%)
May 09, 2014 5.604 5.722 5.563 5.600 55,714,664 -0.03(-0.53%)
May 08, 2014 5.863 5.878 5.559 5.630 70,957,480 -0.18(-3.07%)
May 07, 2014 5.682 5.858 5.581 5.808 109,567,920 +0.13(+2.35%)
May 06, 2014 5.385 5.745 5.377 5.674 108,573,632 +0.27(+5.08%)
May 05, 2014 5.400 5.481 5.333 5.400 56,162,368 -0.02(-0.34%)
May 02, 2014 5.237 5.452 5.211 5.418 86,251,496 +0.32(+6.18%)
May 01, 2014 5.133 5.166 5.059 5.103 30,413,738 -0.04(-0.86%)
Apr 30, 2014 5.203 5.244 5.136 5.148 54,164,600 -0.10(-1.84%)
Apr 29, 2014 5.214 5.407 5.211 5.244 71,903,360 +0.06(+1.22%)
Apr 28, 2014 4.973 5.203 4.910 5.181 81,891,896 +0.17(+3.48%)
Apr 25, 2014 5.040 5.047 4.901 5.007 56,752,812 -0.09(-1.68%)
Apr 24, 2014 5.129 5.136 5.014 5.092 47,778,616 +0.03(+0.66%)
Apr 23, 2014 5.018 5.081 4.962 5.059 51,452,100 +0.01(+0.29%)
Apr 22, 2014 5.148 5.188 5.003 5.044 77,192,240 -0.14(-2.65%)
Apr 21, 2014 5.237 5.248 5.081 5.181 35,356,004 -0.01(-0.29%)
Apr 17, 2014 4.973 5.196 5.196 5.196 91,993,056 +0.19(+3.85%)
Apr 16, 2014 4.973 5.055 4.899 5.003 47,553,252 +0.06(+1.20%)
Apr 15, 2014 5.151 5.155 4.814 4.944 107,091,528 -0.20(-3.96%)
Apr 14, 2014 5.229 5.250 5.107 5.148 51,739,948 -0.06(-1.07%)
Apr 11, 2014 4.999 5.211 4.995 5.203 62,408,680 +0.12(+2.41%)
Apr 10, 2014 5.170 5.192 5.066 5.081 55,965,220 -0.05(-0.94%)
Apr 09, 2014 5.062 5.203 4.981 5.129 97,946,528 -0.03(-0.65%)
Apr 08, 2014 5.441 5.515 5.081 5.162 154,881,488 -0.11(-2.11%)
Apr 07, 2014 5.070 5.326 5.036 5.274 131,508,544 +0.34(+6.84%)
Apr 04, 2014 5.036 5.070 4.921 4.936 71,630,104 +0.06(+1.29%)
Apr 03, 2014 4.929 4.951 4.762 4.873 82,426,296 -0.03(-0.68%)
Apr 02, 2014 4.753 4.992 4.724 4.906 94,744,672 +0.18(+3.71%)
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.