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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2017 3.065 3.104 3.030 3.086 50,564,036 +0.05(+1.50%)
Jul 28, 2017 3.037 3.065 3.015 3.041 33,269,310 -0.00(-0.11%)
Jul 27, 2017 3.043 3.048 3.002 3.044 38,755,248 +0.02(+0.69%)
Jul 26, 2017 3.041 3.058 3.006 3.023 34,293,668 -0.02(-0.69%)
Jul 25, 2017 3.051 3.079 3.027 3.044 40,748,096 +0.05(+1.64%)
Jul 24, 2017 2.985 3.020 2.971 2.995 28,663,034 +0.02(+0.83%)
Jul 21, 2017 3.034 3.048 2.960 2.971 43,103,864 -0.07(-2.42%)
Jul 20, 2017 3.100 3.104 3.025 3.044 43,528,844 -0.02(-0.57%)
Jul 19, 2017 3.034 3.076 3.013 3.062 42,231,272 +0.06(+1.86%)
Jul 18, 2017 2.985 3.013 2.960 3.006 39,600,592 +0.04(+1.42%)
Jul 17, 2017 2.995 2.999 2.950 2.964 39,224,472 -0.03(-0.94%)
Jul 14, 2017 2.990 3.002 2.964 2.992 45,990,112 +0.03(+1.07%)
Jul 13, 2017 2.974 2.988 2.932 2.960 45,120,408 +0.00(+0.12%)
Jul 12, 2017 2.911 2.974 2.862 2.957 94,522,960 +0.14(+4.98%)
Jul 11, 2017 2.726 2.850 2.719 2.817 62,969,656 +0.08(+3.08%)
Jul 10, 2017 2.705 2.743 2.705 2.733 36,959,952 +0.02(+0.78%)
Jul 07, 2017 2.750 2.754 2.676 2.712 52,931,692 -0.04(-1.40%)
Jul 06, 2017 2.799 2.810 2.719 2.750 51,496,920 -0.04(-1.26%)
Jul 05, 2017 2.824 2.827 2.750 2.785 49,207,260 -0.03(-1.12%)
Jul 03, 2017 2.803 2.852 2.801 2.817 29,428,352 +0.02(+0.63%)
Jun 30, 2017 2.782 2.824 2.755 2.799 40,437,712 +0.04(+1.52%)
Jun 29, 2017 2.775 2.803 2.736 2.757 32,228,564 +0.00(+0.00%)
Jun 28, 2017 2.771 2.785 2.701 2.757 44,474,000 +0.01(+0.51%)
Jun 27, 2017 2.768 2.829 2.731 2.743 58,760,096 -0.04(-1.26%)
Jun 26, 2017 2.764 2.801 2.748 2.778 40,150,024 +0.06(+2.32%)
Jun 23, 2017 2.722 2.761 2.694 2.715 28,287,008 -0.02(-0.64%)
Jun 22, 2017 2.719 2.757 2.705 2.733 43,411,956 +0.04(+1.30%)
Jun 21, 2017 2.757 2.803 2.666 2.698 65,070,840 -0.06(-2.04%)
Jun 20, 2017 2.799 2.806 2.708 2.754 75,182,096 -0.09(-3.20%)
Jun 19, 2017 2.827 2.885 2.824 2.845 37,154,612 +0.01(+0.49%)
Jun 16, 2017 2.852 2.861 2.810 2.831 46,081,684 -0.02(-0.86%)
Jun 15, 2017 2.876 2.894 2.834 2.855 40,795,604 -0.05(-1.69%)
Jun 14, 2017 2.964 2.992 2.883 2.904 54,952,584 -0.05(-1.54%)
Jun 13, 2017 2.922 2.957 2.880 2.950 36,588,264 +0.02(+0.72%)
Jun 12, 2017 2.950 2.978 2.890 2.929 47,005,888 -0.02(-0.59%)
Jun 09, 2017 2.964 2.995 2.936 2.946 44,335,436 +0.00(+0.00%)
Jun 08, 2017 2.929 2.967 2.908 2.946 62,295,692 -0.00(-0.12%)
Jun 07, 2017 3.009 3.041 2.929 2.950 71,938,744 -0.05(-1.75%)
Jun 06, 2017 2.995 3.013 2.943 3.002 43,739,320 +0.02(+0.71%)
Jun 05, 2017 2.936 2.992 2.925 2.981 26,949,560 +0.01(+0.35%)
Jun 02, 2017 2.957 2.974 2.915 2.971 35,217,184 +0.02(+0.59%)
Jun 01, 2017 3.020 3.039 2.941 2.953 32,937,390 -0.02(-0.59%)
May 31, 2017 3.037 3.069 2.957 2.971 65,837,384 -0.08(-2.53%)
May 30, 2017 3.100 3.117 3.044 3.048 60,179,592 -0.09(-2.79%)
May 26, 2017 3.062 3.163 3.055 3.135 65,211,308 +0.02(+0.67%)
May 25, 2017 3.177 3.241 3.085 3.114 87,181,320 -0.07(-2.09%)
May 24, 2017 3.135 3.223 3.111 3.181 73,825,600 +0.09(+2.83%)
May 23, 2017 3.069 3.121 3.062 3.093 63,001,768 +0.04(+1.38%)
May 22, 2017 3.055 3.104 2.981 3.051 120,526,864 -0.09(-2.79%)
May 19, 2017 3.162 3.170 3.100 3.139 112,373,384 +0.14(+4.80%)
May 18, 2017 2.967 3.153 2.939 2.995 439,546,880 -0.61(-16.91%)
May 17, 2017 3.626 3.681 3.594 3.605 51,102,016 -0.06(-1.53%)
May 16, 2017 3.664 3.685 3.612 3.661 46,435,012 +0.01(+0.38%)
May 15, 2017 3.678 3.703 3.640 3.647 79,720,328 +0.06(+1.66%)
May 12, 2017 3.533 3.626 3.517 3.587 84,515,992 +0.19(+5.57%)
May 11, 2017 3.437 3.451 3.382 3.398 68,193,032 -0.00(-0.10%)
May 10, 2017 3.356 3.443 3.342 3.402 73,907,016 +0.12(+3.74%)
May 09, 2017 3.237 3.290 3.209 3.279 71,908,384 +0.05(+1.41%)
May 08, 2017 3.262 3.314 3.207 3.234 77,351,872 -0.03(-0.97%)
May 05, 2017 3.121 3.269 3.109 3.265 82,285,568 +0.16(+5.31%)
May 04, 2017 3.104 3.156 3.074 3.100 119,324,152 -0.11(-3.49%)
May 03, 2017 3.181 3.244 3.167 3.212 68,193,848 +0.03(+0.99%)
May 02, 2017 3.191 3.246 3.156 3.181 81,200,896 +0.02(+0.67%)
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.