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 )

17.04 -0.04 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Nov 28, 2014 3.549 3.556 3.392 3.463 94,429,896 -0.31(-8.30%)
Nov 26, 2014 3.827 3.777 3.777 3.777 86,937,040 +0.07(+2.02%)
Nov 25, 2014 3.948 3.966 3.688 3.702 163,097,040 -0.04(-1.05%)
Nov 24, 2014 3.955 3.958 3.716 3.741 169,848,352 -0.12(-3.14%)
Nov 21, 2014 3.609 3.919 3.591 3.862 213,615,072 +0.40(+11.64%)
Nov 20, 2014 3.477 3.545 3.381 3.460 116,981,848 +0.08(+2.32%)
Nov 19, 2014 3.442 3.460 3.328 3.381 116,651,056 +0.02(+0.74%)
Nov 18, 2014 3.289 3.424 3.134 3.356 189,171,136 +0.03(+0.96%)
Nov 17, 2014 3.531 3.542 3.303 3.324 138,810,080 -0.22(-6.23%)
Nov 14, 2014 3.424 3.577 3.388 3.545 178,727,376 -0.09(-2.45%)
Nov 13, 2014 3.784 3.805 3.595 3.634 114,018,616 -0.13(-3.41%)
Nov 12, 2014 3.798 3.930 3.746 3.762 89,322,096 -0.03(-0.84%)
Nov 11, 2014 3.688 3.798 3.652 3.795 102,614,544 +0.01(+0.28%)
Nov 10, 2014 3.855 3.884 3.752 3.784 95,971,672 -0.10(-2.57%)
Nov 07, 2014 3.777 3.955 3.770 3.884 132,846,392 +0.06(+1.58%)
Nov 06, 2014 3.802 3.844 3.764 3.823 140,721,792 -0.15(-3.85%)
Nov 05, 2014 3.948 4.033 3.919 3.976 86,914,480 -0.06(-1.41%)
Nov 04, 2014 4.019 4.083 3.919 4.033 93,280,096 +0.02(+0.53%)
Nov 03, 2014 4.129 4.137 3.969 4.012 104,017,592 -0.16(-3.76%)
Oct 31, 2014 4.055 4.222 4.015 4.169 125,003,384 +0.14(+3.36%)
Oct 30, 2014 4.108 4.147 3.983 4.033 122,631,240 +0.04(+0.98%)
Oct 29, 2014 4.101 4.151 3.873 3.994 165,555,664 -0.17(-4.02%)
Oct 28, 2014 4.129 4.208 4.069 4.161 153,967,136 +0.19(+4.66%)
Oct 27, 2014 3.859 4.040 3.848 3.976 462,758,304 -0.63(-13.69%)
Oct 24, 2014 4.504 4.696 4.454 4.607 195,737,984 +0.29(+6.77%)
Oct 23, 2014 4.471 4.534 4.276 4.315 229,148,080 -0.26(-5.61%)
Oct 22, 2014 4.692 4.822 4.550 4.571 108,527,936 -0.13(-2.80%)
Oct 21, 2014 4.536 4.835 4.536 4.703 225,160,672 -0.29(-5.71%)
Oct 20, 2014 5.066 5.180 4.951 4.988 127,690,368 -0.33(-6.23%)
Oct 17, 2014 5.273 5.400 5.195 5.319 109,480,016 +0.15(+2.97%)
Oct 16, 2014 5.120 5.359 5.102 5.166 135,310,080 -0.37(-6.75%)
Oct 15, 2014 5.715 5.765 5.380 5.540 208,654,944 -0.55(-9.06%)
Oct 14, 2014 6.000 6.276 5.947 6.093 124,822,264 -0.06(-0.98%)
Oct 13, 2014 6.028 6.285 5.982 6.153 151,296,592 +0.59(+10.56%)
Oct 10, 2014 5.850 5.904 5.565 5.565 136,620,224 -0.41(-6.86%)
Oct 09, 2014 6.021 6.100 5.904 5.975 140,023,072 +0.09(+1.57%)
Oct 08, 2014 6.057 6.061 5.512 5.882 194,556,736 +0.02(+0.30%)
Oct 07, 2014 5.790 6.078 5.704 5.865 198,613,712 +0.24(+4.18%)
Oct 06, 2014 5.786 5.822 5.558 5.629 274,037,216 +0.65(+13.10%)
Oct 03, 2014 4.806 5.049 4.714 4.977 112,766,152 +0.21(+4.33%)
Oct 02, 2014 4.814 4.885 4.635 4.771 137,171,152 +0.03(+0.68%)
Oct 01, 2014 4.856 4.960 4.707 4.739 193,890,288 -0.32(-6.27%)
Sep 30, 2014 5.020 5.131 4.895 5.056 154,528,544 -0.18(-3.47%)
Sep 29, 2014 5.865 5.305 5.177 5.237 157,728,528 -0.63(-10.69%)
Sep 26, 2014 5.590 5.925 5.555 5.865 83,439,304 +0.32(+5.78%)
Sep 25, 2014 5.612 5.658 5.515 5.544 66,264,488 -0.17(-2.93%)
Sep 24, 2014 5.644 5.790 5.537 5.711 72,127,784 +0.04(+0.69%)
Sep 23, 2014 5.736 5.897 5.583 5.672 90,313,120 -0.07(-1.18%)
Sep 22, 2014 5.640 5.770 5.580 5.740 113,352,672 -0.24(-3.99%)
Sep 19, 2014 6.085 6.110 5.893 5.979 71,106,080 -0.11(-1.81%)
Sep 18, 2014 6.221 6.282 6.046 6.089 87,496,136 -0.19(-2.95%)
Sep 17, 2014 6.442 6.445 6.242 6.274 92,987,696 +0.04(+0.57%)
Sep 16, 2014 6.125 6.445 6.103 6.239 149,454,672 +0.35(+5.86%)
Sep 15, 2014 5.822 5.964 5.808 5.893 87,475,584 +0.06(+0.98%)
Sep 12, 2014 6.046 6.121 5.740 5.836 148,972,800 -0.45(-7.09%)
Sep 11, 2014 6.278 6.403 6.182 6.281 93,713,312 +0.09(+1.44%)
Sep 10, 2014 6.256 6.349 6.078 6.192 99,702,080 -0.16(-2.52%)
Sep 09, 2014 6.542 6.613 6.282 6.353 99,954,192 -0.19(-2.83%)
Sep 08, 2014 7.069 7.072 6.477 6.538 171,753,600 -0.37(-5.31%)
Sep 05, 2014 6.958 7.069 6.784 6.905 91,930,992 +0.02(+0.26%)
Sep 04, 2014 7.012 7.229 6.880 6.887 106,218,912 -0.34(-4.73%)
Sep 03, 2014 7.422 7.461 7.112 7.229 108,439,040 -0.13(-1.74%)
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.