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 )

15.02 -0.21 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2018 5.880 5.905 5.683 5.812 83,844,080 -0.06(-0.97%)
Oct 30, 2018 5.622 5.887 5.565 5.869 115,389,240 +0.30(+5.46%)
Oct 29, 2018 5.966 6.023 5.490 5.565 167,755,648 -0.24(-4.19%)
Oct 26, 2018 5.604 5.830 5.517 5.808 114,363,752 +0.24(+4.30%)
Oct 25, 2018 5.508 5.665 5.397 5.569 83,053,288 +0.16(+3.04%)
Oct 24, 2018 5.676 5.744 5.400 5.404 80,160,128 -0.22(-3.94%)
Oct 23, 2018 5.579 5.665 5.511 5.626 81,698,760 -0.11(-1.93%)
Oct 22, 2018 5.669 5.751 5.604 5.737 57,670,600 +0.20(+3.55%)
Oct 19, 2018 5.569 5.619 5.515 5.540 74,929,648 +0.06(+1.04%)
Oct 18, 2018 5.687 5.697 5.479 5.483 72,307,976 -0.26(-4.55%)
Oct 17, 2018 5.622 5.765 5.622 5.744 78,484,952 +0.03(+0.50%)
Oct 16, 2018 5.654 5.715 5.595 5.715 75,442,840 +0.20(+3.70%)
Oct 15, 2018 5.497 5.547 5.415 5.511 93,661,016 +0.02(+0.39%)
Oct 12, 2018 5.429 5.501 5.390 5.490 72,501,824 +0.18(+3.30%)
Oct 11, 2018 5.483 5.579 5.261 5.315 144,689,184 -0.09(-1.59%)
Oct 10, 2018 5.561 5.576 5.383 5.400 125,557,480 -0.35(-6.09%)
Oct 09, 2018 5.533 5.755 5.443 5.751 128,568,536 +0.25(+4.55%)
Oct 08, 2018 5.583 5.611 5.379 5.501 228,678,192 +0.53(+10.57%)
Oct 05, 2018 4.950 5.061 4.885 4.975 121,697,000 +0.08(+1.61%)
Oct 04, 2018 4.810 5.018 4.742 4.896 121,287,560 +0.05(+1.03%)
Oct 03, 2018 5.114 5.118 4.803 4.846 199,145,920 +0.14(+2.96%)
Oct 02, 2018 4.578 4.742 4.521 4.707 148,089,744 +0.39(+8.94%)
Oct 01, 2018 4.335 4.370 4.245 4.320 49,469,708 +0.00(+0.08%)
Sep 28, 2018 4.320 4.474 4.297 4.317 83,802,144 -0.06(-1.31%)
Sep 27, 2018 4.220 4.403 4.217 4.374 93,505,080 +0.21(+4.98%)
Sep 26, 2018 4.124 4.199 4.091 4.167 52,603,580 +0.08(+1.92%)
Sep 25, 2018 3.977 4.102 3.970 4.088 44,785,884 +0.01(+0.35%)
Sep 24, 2018 4.142 4.195 4.061 4.074 56,552,440 -0.04(-0.96%)
Sep 21, 2018 4.084 4.158 4.049 4.113 62,968,344 +0.05(+1.23%)
Sep 20, 2018 4.095 4.102 3.988 4.063 37,826,032 +0.04(+0.98%)
Sep 19, 2018 4.009 4.088 4.002 4.024 51,744,476 +0.01(+0.27%)
Sep 18, 2018 3.927 4.045 3.923 4.013 74,101,040 +0.11(+2.75%)
Sep 17, 2018 3.798 3.920 3.795 3.905 78,786,784 +0.12(+3.12%)
Sep 14, 2018 3.777 3.816 3.712 3.787 43,481,132 +0.05(+1.44%)
Sep 13, 2018 3.802 3.827 3.720 3.734 53,961,624 -0.11(-2.79%)
Sep 12, 2018 3.809 3.877 3.766 3.841 53,669,112 +0.11(+2.87%)
Sep 11, 2018 3.741 3.798 3.687 3.734 73,133,392 -0.16(-4.04%)
Sep 10, 2018 3.895 3.963 3.852 3.891 67,936,936 -0.06(-1.45%)
Sep 07, 2018 3.870 3.986 3.838 3.948 67,416,056 +0.15(+3.86%)
Sep 06, 2018 3.805 3.823 3.716 3.802 53,203,044 +0.03(+0.66%)
Sep 05, 2018 3.677 3.809 3.646 3.777 55,933,708 +0.06(+1.54%)
Sep 04, 2018 3.730 3.777 3.691 3.720 48,799,224 -0.17(-4.32%)
Aug 31, 2018 3.888 3.888 3.888 0 +0.13(+3.52%)
Aug 30, 2018 3.863 3.866 3.680 3.755 68,002,688 -0.09(-2.33%)
Aug 29, 2018 3.748 3.888 3.737 3.845 103,228,040 +0.14(+3.86%)
Aug 28, 2018 3.762 3.775 3.678 3.702 43,705,220 -0.05(-1.43%)
Aug 27, 2018 3.720 3.773 3.702 3.755 73,369,856 +0.07(+1.84%)
Aug 24, 2018 3.748 3.748 3.634 3.687 52,665,384 +0.03(+0.88%)
Aug 23, 2018 3.755 3.762 3.648 3.655 59,666,904 -0.10(-2.76%)
Aug 22, 2018 3.652 3.773 3.644 3.759 99,735,624 +0.09(+2.44%)
Aug 21, 2018 3.759 3.816 3.659 3.669 80,963,032 -0.14(-3.57%)
Aug 20, 2018 3.802 3.816 3.737 3.805 61,350,000 -0.03(-0.65%)
Aug 17, 2018 3.845 3.855 3.802 3.830 63,784,796 -0.08(-2.01%)
Aug 16, 2018 3.981 3.990 3.855 3.909 53,389,328 -0.05(-1.18%)
Aug 15, 2018 4.038 4.052 3.913 3.956 55,493,552 -0.18(-4.24%)
Aug 14, 2018 4.188 4.202 4.059 4.131 32,028,840 +0.03(+0.65%)
Aug 13, 2018 4.040 4.151 3.997 4.104 58,947,812 -0.01(-0.35%)
Aug 10, 2018 4.133 4.186 4.072 4.119 61,408,156 -0.15(-3.51%)
Aug 09, 2018 4.315 4.322 4.201 4.268 43,963,364 -0.06(-1.32%)
Aug 08, 2018 4.418 4.475 4.315 4.325 44,462,960 -0.09(-2.10%)
Aug 07, 2018 4.532 4.543 4.361 4.418 62,577,260 -0.04(-0.96%)
Aug 06, 2018 4.483 4.540 4.447 4.461 33,631,372 -0.01(-0.24%)
Aug 03, 2018 4.450 4.586 4.433 4.472 83,175,424 +0.22(+5.12%)
Aug 02, 2018 4.208 4.322 4.158 4.254 58,195,048 +0.07(+1.71%)
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.