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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2017 2.782 2.824 2.755 2.799 40,437,712 +0.04(+1.52%)
Jun 29, 2017 2.775 2.803 2.736 2.757 32,228,564 +0.00(+0.00%)
Jun 28, 2017 2.771 2.785 2.701 2.757 44,474,000 +0.01(+0.51%)
Jun 27, 2017 2.768 2.829 2.731 2.743 58,760,096 -0.04(-1.26%)
Jun 26, 2017 2.764 2.801 2.748 2.778 40,150,024 +0.06(+2.32%)
Jun 23, 2017 2.722 2.761 2.694 2.715 28,287,008 -0.02(-0.64%)
Jun 22, 2017 2.719 2.757 2.705 2.733 43,411,956 +0.04(+1.30%)
Jun 21, 2017 2.757 2.803 2.666 2.698 65,070,840 -0.06(-2.04%)
Jun 20, 2017 2.799 2.806 2.708 2.754 75,182,096 -0.09(-3.20%)
Jun 19, 2017 2.827 2.885 2.824 2.845 37,154,612 +0.01(+0.49%)
Jun 16, 2017 2.852 2.861 2.810 2.831 46,081,684 -0.02(-0.86%)
Jun 15, 2017 2.876 2.894 2.834 2.855 40,795,604 -0.05(-1.69%)
Jun 14, 2017 2.964 2.992 2.883 2.904 54,952,584 -0.05(-1.54%)
Jun 13, 2017 2.922 2.957 2.880 2.950 36,588,264 +0.02(+0.72%)
Jun 12, 2017 2.950 2.978 2.890 2.929 47,005,888 -0.02(-0.59%)
Jun 09, 2017 2.964 2.995 2.936 2.946 44,335,436 +0.00(+0.00%)
Jun 08, 2017 2.929 2.967 2.908 2.946 62,295,692 -0.00(-0.12%)
Jun 07, 2017 3.009 3.041 2.929 2.950 71,938,744 -0.05(-1.75%)
Jun 06, 2017 2.995 3.013 2.943 3.002 43,739,320 +0.02(+0.71%)
Jun 05, 2017 2.936 2.992 2.925 2.981 26,949,560 +0.01(+0.35%)
Jun 02, 2017 2.957 2.974 2.915 2.971 35,217,184 +0.02(+0.59%)
Jun 01, 2017 3.020 3.039 2.941 2.953 32,937,390 -0.02(-0.59%)
May 31, 2017 3.037 3.069 2.957 2.971 65,837,384 -0.08(-2.53%)
May 30, 2017 3.100 3.117 3.044 3.048 60,179,592 -0.09(-2.79%)
May 26, 2017 3.062 3.163 3.055 3.135 65,211,308 +0.02(+0.67%)
May 25, 2017 3.177 3.241 3.085 3.114 87,181,320 -0.07(-2.09%)
May 24, 2017 3.135 3.223 3.111 3.181 73,825,600 +0.09(+2.83%)
May 23, 2017 3.069 3.121 3.062 3.093 63,001,768 +0.04(+1.38%)
May 22, 2017 3.055 3.104 2.981 3.051 120,526,864 -0.09(-2.79%)
May 19, 2017 3.162 3.170 3.100 3.139 112,373,384 +0.14(+4.80%)
May 18, 2017 2.967 3.153 2.939 2.995 439,546,880 -0.61(-16.91%)
May 17, 2017 3.626 3.681 3.594 3.605 51,102,016 -0.06(-1.53%)
May 16, 2017 3.664 3.685 3.612 3.661 46,435,012 +0.01(+0.38%)
May 15, 2017 3.678 3.703 3.640 3.647 79,720,328 +0.06(+1.66%)
May 12, 2017 3.533 3.626 3.517 3.587 84,515,992 +0.19(+5.57%)
May 11, 2017 3.437 3.451 3.382 3.398 68,193,032 -0.00(-0.10%)
May 10, 2017 3.356 3.443 3.342 3.402 73,907,016 +0.12(+3.74%)
May 09, 2017 3.237 3.290 3.209 3.279 71,908,384 +0.05(+1.41%)
May 08, 2017 3.262 3.314 3.207 3.234 77,351,872 -0.03(-0.97%)
May 05, 2017 3.121 3.269 3.109 3.265 82,285,568 +0.16(+5.31%)
May 04, 2017 3.104 3.156 3.074 3.100 119,324,152 -0.11(-3.49%)
May 03, 2017 3.181 3.244 3.167 3.212 68,193,848 +0.03(+0.99%)
May 02, 2017 3.191 3.246 3.156 3.181 81,200,896 +0.02(+0.67%)
May 01, 2017 3.156 3.195 3.139 3.160 37,554,800 +0.00(+0.11%)
Apr 28, 2017 3.111 3.214 3.107 3.156 68,801,208 +0.05(+1.58%)
Apr 27, 2017 3.177 3.177 3.069 3.107 68,967,240 -0.08(-2.63%)
Apr 26, 2017 3.177 3.286 3.174 3.191 59,243,496 -0.06(-1.73%)
Apr 25, 2017 3.146 3.258 3.132 3.248 49,206,268 +0.02(+0.65%)
Apr 24, 2017 3.223 3.256 3.181 3.227 57,479,284 +0.07(+2.22%)
Apr 21, 2017 3.146 3.170 3.123 3.156 70,237,784 +0.00(+0.11%)
Apr 20, 2017 3.160 3.202 3.121 3.153 70,766,728 +0.03(+1.01%)
Apr 19, 2017 3.262 3.279 3.107 3.121 85,617,600 -0.12(-3.78%)
Apr 18, 2017 3.279 3.328 3.224 3.244 48,581,060 -0.06(-1.91%)
Apr 17, 2017 3.255 3.307 3.220 3.307 69,166,616 +0.06(+1.94%)
Apr 13, 2017 3.388 3.398 3.237 3.244 72,953,960 -0.14(-4.14%)
Apr 12, 2017 3.416 3.419 3.361 3.384 60,110,192 -0.02(-0.72%)
Apr 11, 2017 3.468 3.468 3.353 3.409 67,660,016 -0.06(-1.62%)
Apr 10, 2017 3.444 3.493 3.416 3.465 57,445,236 +0.05(+1.33%)
Apr 07, 2017 3.433 3.474 3.402 3.419 69,591,328 +0.03(+0.93%)
Apr 06, 2017 3.423 3.486 3.353 3.388 64,320,164 -0.04(-1.23%)
Apr 05, 2017 3.524 3.563 3.413 3.430 65,065,980 -0.06(-1.61%)
Apr 04, 2017 3.409 3.489 3.381 3.486 52,189,208 +0.07(+2.05%)
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.