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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2015 2.449 2.492 2.382 2.421 69,773,608 -0.02(-0.73%)
Jul 30, 2015 2.560 2.560 2.378 2.439 75,153,544 -0.08(-3.11%)
Jul 29, 2015 2.350 2.542 2.325 2.517 105,273,728 +0.17(+7.28%)
Jul 28, 2015 2.257 2.380 2.241 2.346 151,981,392 +0.12(+5.44%)
Jul 27, 2015 2.314 2.357 2.207 2.225 108,335,592 -0.14(-6.02%)
Jul 24, 2015 2.414 2.414 2.307 2.368 75,402,160 -0.09(-3.76%)
Jul 23, 2015 2.460 2.549 2.417 2.460 98,608,424 -0.05(-2.12%)
Jul 22, 2015 2.613 2.631 2.506 2.513 84,965,232 -0.15(-5.62%)
Jul 21, 2015 2.627 2.777 2.624 2.663 76,608,440 -0.00(-0.13%)
Jul 20, 2015 2.795 2.798 2.638 2.667 98,182,352 -0.16(-5.79%)
Jul 17, 2015 2.987 2.987 2.813 2.830 121,495,864 -0.16(-5.47%)
Jul 16, 2015 3.023 3.051 2.980 2.994 44,365,564 -0.00(-0.12%)
Jul 15, 2015 3.030 3.069 2.980 2.998 53,797,592 -0.07(-2.32%)
Jul 14, 2015 2.976 3.097 2.969 3.069 43,161,272 +0.04(+1.29%)
Jul 13, 2015 2.962 3.030 2.928 3.030 49,403,368 +0.05(+1.55%)
Jul 10, 2015 2.983 3.019 2.948 2.983 51,644,144 +0.04(+1.21%)
Jul 09, 2015 2.937 3.019 2.905 2.948 61,044,852 +0.09(+2.99%)
Jul 08, 2015 2.884 2.962 2.823 2.862 66,843,160 -0.09(-3.02%)
Jul 07, 2015 2.852 2.973 2.709 2.951 147,712,784 +0.03(+1.10%)
Jul 06, 2015 2.905 2.976 2.862 2.919 142,562,320 -0.22(-7.13%)
Jul 02, 2015 3.112 3.144 3.144 3.144 69,443,456 +0.06(+2.08%)
Jul 01, 2015 3.240 3.240 3.044 3.080 92,968,080 -0.14(-4.42%)
Jun 30, 2015 3.268 3.315 3.193 3.222 66,101,856 +0.01(+0.22%)
Jun 29, 2015 3.350 3.414 3.179 3.215 104,560,256 -0.14(-4.04%)
Jun 26, 2015 3.240 3.357 3.215 3.350 70,360,792 +0.14(+4.21%)
Jun 25, 2015 3.354 3.361 3.193 3.215 91,992,624 -0.16(-4.65%)
Jun 24, 2015 3.382 3.437 3.343 3.371 67,352,656 +0.01(+0.42%)
Jun 23, 2015 3.354 3.446 3.336 3.357 84,941,872 -0.02(-0.53%)
Jun 22, 2015 3.404 3.407 3.350 3.375 42,450,652 +0.03(+0.85%)
Jun 19, 2015 3.396 3.457 3.329 3.347 64,981,348 -0.10(-2.99%)
Jun 18, 2015 3.421 3.460 3.379 3.450 56,357,152 +0.07(+2.00%)
Jun 17, 2015 3.400 3.441 3.331 3.382 80,128,040 +0.00(+0.00%)
Jun 16, 2015 3.258 3.414 3.233 3.382 81,515,784 +0.14(+4.40%)
Jun 15, 2015 3.240 3.297 3.226 3.240 55,058,788 +0.00(+0.00%)
Jun 12, 2015 3.226 3.263 3.220 3.240 47,379,440 -0.01(-0.44%)
Jun 11, 2015 3.190 3.258 3.169 3.254 64,951,376 +0.01(+0.22%)
Jun 10, 2015 3.336 3.361 3.222 3.247 77,497,696 +0.02(+0.77%)
Jun 09, 2015 3.176 3.279 3.176 3.222 73,581,128 +0.09(+2.84%)
Jun 08, 2015 3.080 3.140 3.076 3.133 46,414,128 +0.07(+2.33%)
Jun 05, 2015 3.030 3.115 2.998 3.062 55,561,100 +0.02(+0.82%)
Jun 04, 2015 3.122 3.142 3.033 3.037 51,299,312 -0.10(-3.29%)
Jun 03, 2015 3.161 3.247 3.122 3.140 100,190,840 -0.04(-1.12%)
Jun 02, 2015 3.026 3.176 3.026 3.176 88,784,048 +0.20(+6.57%)
Jun 01, 2015 3.023 3.023 2.941 2.980 55,006,808 +0.01(+0.24%)
May 29, 2015 3.058 3.069 2.973 2.973 67,598,648 -0.10(-3.36%)
May 28, 2015 3.072 3.083 2.980 3.076 55,149,924 +0.01(+0.47%)
May 27, 2015 2.996 3.080 2.987 3.062 81,870,680 +0.03(+1.06%)
May 26, 2015 3.151 3.190 3.023 3.030 120,668,608 -0.23(-6.99%)
May 22, 2015 3.339 3.258 3.258 3.258 78,612,384 -0.12(-3.58%)
May 21, 2015 3.293 3.421 3.261 3.379 83,769,056 +0.12(+3.83%)
May 20, 2015 3.229 3.318 3.190 3.254 81,833,640 +0.02(+0.55%)
May 19, 2015 3.339 3.341 3.211 3.236 160,867,680 -0.21(-6.19%)
May 18, 2015 3.699 3.713 3.389 3.450 162,026,240 -0.16(-4.34%)
May 15, 2015 3.489 3.635 3.457 3.606 92,767,552 +0.07(+2.01%)
May 14, 2015 3.550 3.624 3.478 3.535 90,239,464 +0.03(+0.81%)
May 13, 2015 3.525 3.624 3.489 3.507 99,832,592 +0.03(+0.92%)
May 12, 2015 3.432 3.542 3.428 3.475 65,095,936 +0.05(+1.35%)
May 11, 2015 3.475 3.478 3.400 3.428 53,369,576 -0.04(-1.13%)
May 08, 2015 3.489 3.532 3.396 3.468 78,659,016 +0.03(+0.83%)
May 07, 2015 3.460 3.482 3.357 3.439 86,993,704 -0.02(-0.51%)
May 06, 2015 3.756 3.756 3.432 3.457 134,846,512 -0.17(-4.71%)
May 05, 2015 3.562 3.699 3.542 3.628 144,784,144 +0.15(+4.19%)
May 04, 2015 3.404 3.482 3.404 3.482 72,979,760 +0.09(+2.62%)
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.