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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2017 3.285 3.352 3.278 3.333 42,668,912 +0.07(+2.16%)
Aug 30, 2017 3.344 3.356 3.255 3.263 43,852,188 -0.10(-2.87%)
Aug 29, 2017 3.326 3.367 3.322 3.359 26,363,920 -0.01(-0.33%)
Aug 28, 2017 3.419 3.422 3.352 3.370 34,056,752 -0.03(-0.98%)
Aug 25, 2017 3.404 3.441 3.396 3.404 29,894,914 +0.01(+0.44%)
Aug 24, 2017 3.396 3.415 3.359 3.389 27,248,822 +0.00(+0.00%)
Aug 23, 2017 3.341 3.404 3.304 3.389 42,292,988 +0.06(+1.67%)
Aug 22, 2017 3.326 3.369 3.318 3.333 54,350,996 +0.10(+3.22%)
Aug 21, 2017 3.304 3.311 3.218 3.229 38,320,292 -0.07(-2.14%)
Aug 18, 2017 3.222 3.317 3.181 3.300 58,081,544 +0.13(+4.10%)
Aug 17, 2017 3.181 3.239 3.166 3.170 30,589,472 -0.04(-1.27%)
Aug 16, 2017 3.218 3.244 3.192 3.211 42,592,560 +0.02(+0.70%)
Aug 15, 2017 3.159 3.196 3.137 3.189 29,460,684 +0.04(+1.42%)
Aug 14, 2017 3.144 3.207 3.133 3.144 34,504,720 -0.00(-0.12%)
Aug 11, 2017 3.137 3.187 3.122 3.148 37,440,652 -0.05(-1.62%)
Aug 10, 2017 3.300 3.307 3.170 3.200 49,539,200 -0.09(-2.60%)
Aug 09, 2017 3.278 3.304 3.248 3.285 28,019,346 -0.02(-0.56%)
Aug 08, 2017 3.315 3.359 3.298 3.304 35,650,040 -0.01(-0.45%)
Aug 07, 2017 3.289 3.333 3.278 3.318 30,550,872 +0.03(+0.90%)
Aug 04, 2017 3.296 3.317 3.255 3.289 27,273,564 -0.00(-0.11%)
Aug 03, 2017 3.356 3.356 3.278 3.292 38,008,128 -0.05(-1.55%)
Aug 02, 2017 3.237 3.378 3.227 3.344 55,097,480 +0.10(+3.09%)
Aug 01, 2017 3.263 3.278 3.222 3.244 29,038,190 -0.03(-0.79%)
Jul 31, 2017 3.248 3.289 3.211 3.270 47,722,312 +0.05(+1.50%)
Jul 28, 2017 3.218 3.248 3.194 3.222 31,399,556 -0.00(-0.12%)
Jul 27, 2017 3.224 3.229 3.181 3.226 36,577,180 +0.02(+0.70%)
Jul 26, 2017 3.222 3.240 3.185 3.203 32,366,342 -0.02(-0.69%)
Jul 25, 2017 3.233 3.263 3.207 3.226 38,458,032 +0.05(+1.64%)
Jul 24, 2017 3.163 3.200 3.148 3.174 27,052,154 +0.03(+0.83%)
Jul 21, 2017 3.214 3.229 3.137 3.148 40,681,404 -0.08(-2.42%)
Jul 20, 2017 3.285 3.289 3.205 3.226 41,082,500 -0.02(-0.57%)
Jul 19, 2017 3.214 3.259 3.192 3.244 39,857,852 +0.06(+1.86%)
Jul 18, 2017 3.163 3.192 3.137 3.185 37,375,016 +0.04(+1.42%)
Jul 17, 2017 3.174 3.177 3.125 3.140 37,020,036 -0.03(-0.94%)
Jul 14, 2017 3.168 3.181 3.140 3.170 43,405,440 +0.03(+1.07%)
Jul 13, 2017 3.151 3.166 3.107 3.137 42,584,616 +0.00(+0.12%)
Jul 12, 2017 3.085 3.151 3.033 3.133 89,210,720 +0.15(+4.98%)
Jul 11, 2017 2.888 3.020 2.880 2.984 59,430,724 +0.09(+3.08%)
Jul 10, 2017 2.866 2.906 2.866 2.895 34,882,780 +0.02(+0.78%)
Jul 07, 2017 2.914 2.918 2.836 2.873 49,956,900 -0.04(-1.40%)
Jul 06, 2017 2.966 2.977 2.880 2.914 48,602,764 -0.04(-1.26%)
Jul 05, 2017 2.992 2.995 2.914 2.951 46,441,784 -0.03(-1.12%)
Jul 03, 2017 2.970 3.021 2.968 2.984 27,774,462 +0.02(+0.63%)
Jun 30, 2017 2.947 2.992 2.919 2.966 38,165,092 +0.04(+1.53%)
Jun 29, 2017 2.940 2.970 2.899 2.921 30,417,300 +0.00(+0.00%)
Jun 28, 2017 2.936 2.951 2.862 2.921 41,974,536 +0.01(+0.51%)
Jun 27, 2017 2.932 2.997 2.893 2.906 55,457,744 -0.04(-1.26%)
Jun 26, 2017 2.929 2.968 2.912 2.944 37,893,572 +0.07(+2.32%)
Jun 23, 2017 2.884 2.925 2.854 2.877 26,697,262 -0.02(-0.64%)
Jun 22, 2017 2.880 2.921 2.866 2.895 40,972,180 +0.04(+1.30%)
Jun 21, 2017 2.921 2.970 2.825 2.858 61,413,820 -0.06(-2.04%)
Jun 20, 2017 2.966 2.973 2.869 2.918 70,956,816 -0.10(-3.20%)
Jun 19, 2017 2.995 3.057 2.992 3.014 35,066,504 +0.01(+0.50%)
Jun 16, 2017 3.021 3.032 2.977 2.999 43,491,864 -0.03(-0.86%)
Jun 15, 2017 3.047 3.066 3.003 3.025 38,502,868 -0.05(-1.69%)
Jun 14, 2017 3.140 3.170 3.055 3.077 51,864,216 -0.05(-1.54%)
Jun 13, 2017 3.096 3.133 3.051 3.125 34,531,984 +0.02(+0.72%)
Jun 12, 2017 3.125 3.155 3.062 3.103 44,364,128 -0.02(-0.59%)
Jun 09, 2017 3.140 3.174 3.111 3.122 41,843,760 +0.00(+0.00%)
Jun 08, 2017 3.103 3.144 3.081 3.122 58,794,640 -0.00(-0.12%)
Jun 07, 2017 3.189 3.222 3.103 3.125 67,895,744 -0.06(-1.75%)
Jun 06, 2017 3.174 3.192 3.118 3.181 41,281,144 +0.02(+0.71%)
Jun 05, 2017 3.111 3.170 3.099 3.159 25,434,978 +0.01(+0.35%)
Jun 02, 2017 3.133 3.151 3.088 3.148 33,237,960 +0.02(+0.59%)
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.