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 )

17.34 +0.40 (+2.39%)
Streaming Delayed Price Updated: 1:14 PM 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, 2019 6.033 6.036 5.731 5.786 75,869,696 -0.26(-4.26%)
Feb 27, 2019 6.018 6.099 5.970 6.044 33,685,664 +0.06(+0.92%)
Feb 26, 2019 6.029 6.077 5.944 5.989 35,052,352 +0.01(+0.18%)
Feb 25, 2019 6.092 6.103 5.978 5.978 43,051,732 -0.14(-2.35%)
Feb 22, 2019 6.147 6.163 6.084 6.121 31,375,916 -0.01(-0.12%)
Feb 21, 2019 6.121 6.180 6.038 6.129 37,555,584 -0.03(-0.42%)
Feb 20, 2019 6.147 6.287 6.129 6.154 44,476,164 -0.03(-0.48%)
Feb 19, 2019 6.121 6.224 6.117 6.184 30,357,726 +0.02(+0.30%)
Feb 15, 2019 6.180 6.195 6.103 6.165 30,814,080 +0.01(+0.18%)
Feb 14, 2019 5.967 6.184 5.944 6.154 50,454,160 +0.17(+2.83%)
Feb 13, 2019 5.930 6.029 5.922 5.985 40,833,520 +0.08(+1.37%)
Feb 12, 2019 5.849 5.944 5.827 5.904 45,551,600 +0.27(+4.70%)
Feb 11, 2019 5.705 5.705 5.610 5.639 36,536,200 -0.14(-2.36%)
Feb 08, 2019 5.827 5.834 5.667 5.775 29,031,850 -0.07(-1.20%)
Feb 07, 2019 5.974 5.989 5.753 5.845 55,002,192 -0.13(-2.10%)
Feb 06, 2019 5.974 6.022 5.926 5.970 52,717,324 -0.15(-2.47%)
Feb 05, 2019 6.036 6.147 6.025 6.121 32,002,054 +0.05(+0.85%)
Feb 04, 2019 5.952 6.103 5.941 6.070 43,077,220 +0.02(+0.37%)
Feb 01, 2019 5.956 6.051 5.944 6.048 40,765,216 +0.05(+0.80%)
Jan 31, 2019 5.978 6.033 5.926 6.000 67,426,000 +0.11(+1.87%)
Jan 30, 2019 5.819 5.889 5.764 5.889 42,891,064 +0.16(+2.76%)
Jan 29, 2019 5.727 5.790 5.683 5.731 37,184,496 +0.18(+3.18%)
Jan 28, 2019 5.679 5.687 5.510 5.554 66,698,540 -0.27(-4.61%)
Jan 25, 2019 5.753 5.838 5.744 5.823 33,986,500 +0.11(+1.93%)
Jan 24, 2019 5.679 5.760 5.654 5.713 28,821,502 +0.01(+0.26%)
Jan 23, 2019 5.643 5.698 5.584 5.698 31,420,764 +0.11(+1.98%)
Jan 22, 2019 5.661 5.690 5.530 5.587 32,346,516 -0.08(-1.43%)
Jan 18, 2019 5.742 5.749 5.628 5.668 43,558,916 -0.01(-0.13%)
Jan 17, 2019 5.558 5.707 5.551 5.676 41,323,480 +0.04(+0.78%)
Jan 16, 2019 5.558 5.650 5.525 5.632 38,602,688 +0.02(+0.39%)
Jan 15, 2019 5.646 5.676 5.554 5.610 34,793,728 -0.03(-0.59%)
Jan 14, 2019 5.584 5.713 5.573 5.643 25,185,854 +0.01(+0.26%)
Jan 11, 2019 5.602 5.654 5.564 5.628 27,687,844 -0.07(-1.23%)
Jan 10, 2019 5.676 5.731 5.613 5.698 41,542,368 -0.05(-0.90%)
Jan 09, 2019 5.731 5.779 5.709 5.749 49,155,940 +0.15(+2.76%)
Jan 08, 2019 5.646 5.679 5.547 5.595 47,698,748 +0.05(+0.93%)
Jan 07, 2019 5.488 5.718 5.319 5.543 101,270,072 +0.11(+2.03%)
Jan 04, 2019 5.311 5.448 5.265 5.433 57,280,984 +0.18(+3.51%)
Jan 03, 2019 5.300 5.308 5.127 5.249 69,772,912 +0.09(+1.78%)
Jan 02, 2019 4.855 5.194 4.818 5.157 84,214,936 +0.37(+7.69%)
Dec 31, 2018 4.862 4.899 4.741 4.789 28,720,776 -0.01(-0.15%)
Dec 28, 2018 4.789 4.851 4.726 4.796 44,882,004 +0.09(+2.00%)
Dec 27, 2018 4.614 4.702 4.555 4.702 38,492,628 +0.03(+0.63%)
Dec 26, 2018 4.408 4.677 4.368 4.673 73,992,048 +0.23(+5.12%)
Dec 24, 2018 4.511 4.588 4.441 4.445 20,860,326 -0.10(-2.26%)
Dec 21, 2018 4.592 4.708 4.511 4.548 57,761,212 -0.08(-1.67%)
Dec 20, 2018 4.618 4.724 4.563 4.625 66,984,628 -0.03(-0.63%)
Dec 19, 2018 4.647 4.871 4.629 4.654 92,661,032 -0.08(-1.63%)
Dec 18, 2018 4.853 4.871 4.724 4.732 61,925,992 -0.12(-2.42%)
Dec 17, 2018 4.919 5.014 4.846 4.849 46,726,836 -0.07(-1.49%)
Dec 14, 2018 4.919 5.016 4.901 4.923 34,064,180 -0.08(-1.69%)
Dec 13, 2018 4.959 5.029 4.948 5.007 35,427,396 +0.01(+0.15%)
Dec 12, 2018 5.062 5.128 4.989 5.000 58,259,184 +0.06(+1.26%)
Dec 11, 2018 5.077 5.077 4.864 4.937 54,895,292 -0.03(-0.67%)
Dec 10, 2018 5.003 5.048 4.926 4.970 63,798,968 -0.26(-4.99%)
Dec 07, 2018 5.316 5.424 5.195 5.231 60,453,104 +0.04(+0.71%)
Dec 06, 2018 5.158 5.209 5.048 5.195 74,958,096 -0.19(-3.61%)
Dec 04, 2018 5.540 5.571 5.352 5.389 61,770,876 -0.14(-2.46%)
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.