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 (%)
Aug 31, 2018 3.979 3.979 3.979 0 +0.14(+3.52%)
Aug 30, 2018 3.953 3.957 3.766 3.843 66,443,960 -0.09(-2.33%)
Aug 29, 2018 3.836 3.979 3.825 3.935 100,861,888 +0.15(+3.86%)
Aug 28, 2018 3.851 3.864 3.765 3.788 42,703,428 -0.05(-1.43%)
Aug 27, 2018 3.807 3.862 3.788 3.843 71,688,104 +0.07(+1.84%)
Aug 24, 2018 3.836 3.836 3.719 3.774 51,458,208 +0.03(+0.88%)
Aug 23, 2018 3.843 3.851 3.734 3.741 58,299,244 -0.11(-2.76%)
Aug 22, 2018 3.737 3.862 3.730 3.847 97,449,528 +0.09(+2.44%)
Aug 21, 2018 3.847 3.906 3.745 3.756 79,107,232 -0.14(-3.57%)
Aug 20, 2018 3.891 3.906 3.825 3.895 59,943,760 -0.03(-0.65%)
Aug 17, 2018 3.935 3.946 3.891 3.920 62,322,748 -0.08(-2.01%)
Aug 16, 2018 4.074 4.083 3.946 4.001 52,165,560 -0.05(-1.18%)
Aug 15, 2018 4.133 4.147 4.004 4.048 54,221,552 -0.18(-4.24%)
Aug 14, 2018 4.286 4.301 4.154 4.228 31,294,688 +0.03(+0.65%)
Aug 13, 2018 4.135 4.248 4.091 4.201 57,596,640 -0.01(-0.35%)
Aug 10, 2018 4.230 4.285 4.168 4.215 60,000,592 -0.15(-3.51%)
Aug 09, 2018 4.416 4.423 4.299 4.369 42,955,656 -0.06(-1.32%)
Aug 08, 2018 4.522 4.580 4.416 4.427 43,443,800 -0.09(-2.10%)
Aug 07, 2018 4.639 4.650 4.463 4.522 61,142,896 -0.04(-0.96%)
Aug 06, 2018 4.588 4.646 4.551 4.566 32,860,490 -0.01(-0.24%)
Aug 03, 2018 4.555 4.694 4.537 4.577 81,268,920 +0.22(+5.12%)
Aug 02, 2018 4.306 4.423 4.255 4.354 56,861,128 +0.07(+1.71%)
Aug 01, 2018 4.259 4.317 4.237 4.281 29,387,468 -0.00(-0.09%)
Jul 31, 2018 4.270 4.292 4.182 4.285 51,583,784 -0.05(-1.10%)
Jul 30, 2018 4.394 4.411 4.270 4.332 48,043,248 -0.02(-0.42%)
Jul 27, 2018 4.281 4.376 4.270 4.350 58,511,248 +0.12(+2.76%)
Jul 26, 2018 4.321 4.336 4.222 4.233 46,577,356 -0.13(-3.01%)
Jul 25, 2018 4.325 4.383 4.288 4.365 43,504,252 +0.10(+2.31%)
Jul 24, 2018 4.226 4.343 4.215 4.266 46,556,196 +0.11(+2.64%)
Jul 23, 2018 4.142 4.182 4.080 4.157 33,485,826 +0.01(+0.35%)
Jul 20, 2018 4.131 4.193 4.098 4.142 102,346,832 +0.21(+5.29%)
Jul 19, 2018 3.879 3.958 3.826 3.934 59,656,712 +0.01(+0.37%)
Jul 18, 2018 4.007 4.011 3.896 3.919 45,585,856 -0.08(-2.10%)
Jul 17, 2018 3.857 4.007 3.835 4.003 40,838,700 +0.13(+3.30%)
Jul 16, 2018 3.846 3.885 3.788 3.875 34,387,960 -0.03(-0.75%)
Jul 13, 2018 3.894 3.927 3.843 3.905 31,015,598 +0.02(+0.56%)
Jul 12, 2018 3.839 3.894 3.810 3.883 36,657,376 +0.10(+2.71%)
Jul 11, 2018 3.872 3.959 3.751 3.780 58,161,536 -0.12(-3.00%)
Jul 10, 2018 3.923 3.941 3.850 3.897 37,693,584 -0.01(-0.19%)
Jul 09, 2018 3.810 3.941 3.810 3.905 49,299,028 +0.10(+2.59%)
Jul 06, 2018 3.711 3.835 3.689 3.806 35,806,316 +0.06(+1.56%)
Jul 05, 2018 3.861 3.883 3.678 3.748 58,232,092 +0.01(+0.39%)
Jul 03, 2018 3.733 3.733 3.733 0 +0.05(+1.49%)
Jul 02, 2018 3.616 3.687 3.587 3.678 40,067,112 +0.01(+0.40%)
Jun 29, 2018 3.620 3.704 3.616 3.664 57,952,676 +0.07(+1.93%)
Jun 28, 2018 3.649 3.664 3.561 3.594 82,967,144 +0.02(+0.61%)
Jun 27, 2018 3.561 3.695 3.545 3.572 90,306,264 +0.01(+0.41%)
Jun 26, 2018 3.576 3.583 3.457 3.558 55,080,816 +0.05(+1.56%)
Jun 25, 2018 3.507 3.534 3.402 3.503 58,790,464 +0.06(+1.70%)
Jun 22, 2018 3.488 3.536 3.412 3.444 65,473,456 +0.01(+0.21%)
Jun 21, 2018 3.576 3.583 3.412 3.437 78,589,776 -0.16(-4.37%)
Jun 20, 2018 3.627 3.700 3.561 3.594 116,375,984 +0.12(+3.36%)
Jun 19, 2018 3.313 3.594 3.295 3.477 133,503,608 +0.09(+2.70%)
Jun 18, 2018 3.404 3.444 3.375 3.386 52,616,540 -0.06(-1.80%)
Jun 15, 2018 3.459 3.377 3.448 59,374,604 -0.03(-0.84%)
Jun 14, 2018 3.569 3.587 3.470 3.477 50,501,868 -0.05(-1.55%)
Jun 13, 2018 3.587 3.603 3.437 3.532 74,125,392 -0.04(-1.12%)
Jun 12, 2018 3.653 3.660 3.569 3.572 68,498,184 -0.04(-1.01%)
Jun 11, 2018 3.638 3.653 3.558 3.609 82,789,280 +0.04(+1.02%)
Jun 08, 2018 3.682 3.685 3.433 3.572 154,853,488 +0.04(+1.24%)
Jun 07, 2018 3.594 3.616 3.368 3.528 223,566,048 -0.14(-3.78%)
Jun 06, 2018 3.594 3.667 113,045,648 -0.08(-2.05%)
Jun 05, 2018 3.850 3.945 3.707 3.744 93,712,264 -0.16(-4.21%)
Jun 04, 2018 3.923 4.036 3.875 3.908 108,921,928 +0.21(+5.63%)
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.