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 (%)
Mar 29, 2019 5.913 5.964 5.823 5.865 38,184,068 +0.04(+0.76%)
Mar 28, 2019 5.629 5.858 5.618 5.821 52,325,104 +0.11(+2.00%)
Mar 27, 2019 5.865 5.902 5.688 5.707 65,035,960 -0.33(-5.49%)
Mar 26, 2019 5.968 6.057 5.920 6.038 48,239,060 +0.19(+3.21%)
Mar 25, 2019 5.861 5.913 5.766 5.850 53,200,956 +0.02(+0.38%)
Mar 22, 2019 6.016 6.082 5.813 5.828 96,393,384 -0.45(-7.21%)
Mar 21, 2019 6.362 6.436 6.119 6.281 82,743,840 -0.21(-3.29%)
Mar 20, 2019 6.392 6.594 6.381 6.495 57,568,152 +0.10(+1.50%)
Mar 19, 2019 6.333 6.469 6.300 6.399 87,347,496 +0.10(+1.52%)
Mar 18, 2019 6.123 6.303 6.116 6.303 62,148,356 +0.19(+3.13%)
Mar 15, 2019 5.998 6.127 5.994 6.112 65,954,052 +0.13(+2.09%)
Mar 14, 2019 5.987 6.049 5.939 5.987 38,038,884 +0.00(+0.00%)
Mar 13, 2019 5.802 6.027 5.799 5.987 37,422,148 +0.16(+2.72%)
Mar 12, 2019 5.869 5.957 5.813 5.828 29,925,602 -0.02(-0.32%)
Mar 11, 2019 5.662 5.883 5.655 5.847 54,859,660 +0.33(+5.94%)
Mar 08, 2019 5.478 5.530 5.432 5.519 34,237,056 -0.02(-0.40%)
Mar 07, 2019 5.640 5.640 5.508 5.541 28,616,166 -0.09(-1.64%)
Mar 06, 2019 5.732 5.751 5.585 5.633 30,267,756 -0.14(-2.36%)
Mar 05, 2019 5.703 5.780 5.684 5.769 16,746,034 +0.04(+0.64%)
Mar 04, 2019 5.758 5.784 5.677 5.732 22,591,518 +0.03(+0.45%)
Mar 01, 2019 5.777 5.839 5.684 5.707 39,692,192 -0.08(-1.46%)
Feb 28, 2019 6.038 6.042 5.736 5.791 75,802,464 -0.26(-4.26%)
Feb 27, 2019 6.023 6.104 5.976 6.049 33,655,812 +0.06(+0.92%)
Feb 26, 2019 6.034 6.082 5.950 5.994 35,021,292 +0.01(+0.18%)
Feb 25, 2019 6.097 6.108 5.983 5.983 43,013,584 -0.14(-2.35%)
Feb 22, 2019 6.152 6.169 6.090 6.127 31,348,112 -0.01(-0.12%)
Feb 21, 2019 6.127 6.186 6.044 6.134 37,522,304 -0.03(-0.42%)
Feb 20, 2019 6.152 6.292 6.134 6.160 44,436,752 -0.03(-0.48%)
Feb 19, 2019 6.127 6.230 6.123 6.189 30,330,824 +0.02(+0.30%)
Feb 15, 2019 6.186 6.200 6.108 6.171 30,786,774 +0.01(+0.18%)
Feb 14, 2019 5.972 6.189 5.950 6.160 50,409,452 +0.17(+2.83%)
Feb 13, 2019 5.935 6.034 5.928 5.990 40,797,336 +0.08(+1.37%)
Feb 12, 2019 5.854 5.950 5.832 5.909 45,511,232 +0.27(+4.70%)
Feb 11, 2019 5.710 5.710 5.614 5.644 36,503,824 -0.14(-2.36%)
Feb 08, 2019 5.832 5.839 5.672 5.780 29,006,124 -0.07(-1.20%)
Feb 07, 2019 5.979 5.994 5.758 5.850 54,953,452 -0.13(-2.10%)
Feb 06, 2019 5.979 6.027 5.931 5.976 52,670,612 -0.15(-2.47%)
Feb 05, 2019 6.042 6.152 6.031 6.127 31,973,696 +0.05(+0.85%)
Feb 04, 2019 5.957 6.108 5.946 6.075 43,039,048 +0.02(+0.37%)
Feb 01, 2019 5.961 6.057 5.950 6.053 40,729,092 +0.05(+0.80%)
Jan 31, 2019 5.983 6.038 5.931 6.005 67,366,248 +0.11(+1.87%)
Jan 30, 2019 5.824 5.894 5.769 5.894 42,853,060 +0.16(+2.76%)
Jan 29, 2019 5.732 5.795 5.688 5.736 37,151,548 +0.18(+3.18%)
Jan 28, 2019 5.684 5.692 5.515 5.559 66,639,436 -0.27(-4.61%)
Jan 25, 2019 5.758 5.843 5.749 5.828 33,956,384 +0.11(+1.93%)
Jan 24, 2019 5.684 5.766 5.659 5.718 28,795,962 +0.01(+0.26%)
Jan 23, 2019 5.648 5.703 5.589 5.703 31,392,922 +0.11(+1.98%)
Jan 22, 2019 5.666 5.696 5.535 5.592 32,317,852 -0.08(-1.43%)
Jan 18, 2019 5.747 5.754 5.633 5.673 43,520,316 -0.01(-0.13%)
Jan 17, 2019 5.563 5.712 5.556 5.681 41,286,860 +0.04(+0.78%)
Jan 16, 2019 5.563 5.655 5.530 5.637 38,568,480 +0.02(+0.39%)
Jan 15, 2019 5.651 5.681 5.559 5.614 34,762,896 -0.03(-0.59%)
Jan 14, 2019 5.589 5.718 5.578 5.648 25,163,536 +0.01(+0.26%)
Jan 11, 2019 5.607 5.659 5.568 5.633 27,663,308 -0.07(-1.23%)
Jan 10, 2019 5.681 5.736 5.618 5.703 41,505,556 -0.05(-0.90%)
Jan 09, 2019 5.736 5.784 5.714 5.754 49,112,380 +0.15(+2.76%)
Jan 08, 2019 5.651 5.684 5.552 5.600 47,656,480 +0.05(+0.93%)
Jan 07, 2019 5.493 5.723 5.323 5.548 101,180,336 +0.11(+2.03%)
Jan 04, 2019 5.316 5.452 5.270 5.438 57,230,224 +0.18(+3.51%)
Jan 03, 2019 5.305 5.312 5.132 5.253 69,711,080 +0.09(+1.78%)
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.