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 (%)
Jan 31, 2019 5.836 5.890 5.786 5.858 69,060,992 +0.11(+1.88%)
Jan 30, 2019 5.682 5.750 5.628 5.750 43,931,116 +0.15(+2.76%)
Jan 29, 2019 5.592 5.653 5.549 5.595 38,086,172 +0.17(+3.18%)
Jan 28, 2019 5.545 5.552 5.380 5.423 68,315,888 -0.26(-4.61%)
Jan 25, 2019 5.617 5.700 5.608 5.685 34,810,628 +0.11(+1.93%)
Jan 24, 2019 5.545 5.624 5.520 5.577 29,520,384 +0.01(+0.26%)
Jan 23, 2019 5.509 5.563 5.452 5.563 32,182,676 +0.11(+1.98%)
Jan 22, 2019 5.527 5.556 5.399 5.455 33,130,876 -0.08(-1.43%)
Jan 18, 2019 5.606 5.613 5.495 5.534 44,615,160 -0.01(-0.13%)
Jan 17, 2019 5.426 5.572 5.419 5.541 42,325,520 +0.04(+0.78%)
Jan 16, 2019 5.426 5.516 5.394 5.498 39,538,752 +0.02(+0.39%)
Jan 15, 2019 5.513 5.541 5.423 5.477 35,637,428 -0.03(-0.59%)
Jan 14, 2019 5.452 5.577 5.441 5.509 25,796,576 +0.01(+0.26%)
Jan 11, 2019 5.470 5.520 5.432 5.495 28,359,238 -0.07(-1.23%)
Jan 10, 2019 5.541 5.595 5.480 5.563 42,549,716 -0.05(-0.90%)
Jan 09, 2019 5.595 5.642 5.574 5.613 50,347,904 +0.15(+2.76%)
Jan 08, 2019 5.513 5.545 5.416 5.462 48,855,380 +0.05(+0.93%)
Jan 07, 2019 5.358 5.583 5.193 5.412 103,725,736 +0.11(+2.03%)
Jan 04, 2019 5.186 5.319 5.141 5.304 58,669,968 +0.18(+3.51%)
Jan 03, 2019 5.175 5.182 5.006 5.125 71,464,808 +0.09(+1.78%)
Jan 02, 2019 4.740 5.071 4.704 5.035 86,257,040 +0.36(+7.69%)
Dec 31, 2018 4.747 4.783 4.629 4.675 29,417,216 -0.01(-0.15%)
Dec 28, 2018 4.675 4.736 4.614 4.683 45,970,332 +0.09(+2.00%)
Dec 27, 2018 4.505 4.591 4.447 4.591 39,426,028 +0.03(+0.63%)
Dec 26, 2018 4.304 4.566 4.265 4.562 75,786,272 +0.22(+5.12%)
Dec 24, 2018 4.404 4.480 4.336 4.340 21,366,164 -0.10(-2.26%)
Dec 21, 2018 4.483 4.596 4.404 4.440 59,161,856 -0.08(-1.67%)
Dec 20, 2018 4.508 4.612 4.455 4.516 68,608,928 -0.03(-0.63%)
Dec 19, 2018 4.537 4.756 4.519 4.544 94,907,960 -0.08(-1.63%)
Dec 18, 2018 4.738 4.756 4.612 4.620 63,427,628 -0.11(-2.42%)
Dec 17, 2018 4.803 4.896 4.731 4.734 47,859,904 -0.07(-1.49%)
Dec 14, 2018 4.803 4.898 4.785 4.806 34,890,196 -0.08(-1.69%)
Dec 13, 2018 4.842 4.910 4.831 4.889 36,286,468 +0.01(+0.15%)
Dec 12, 2018 4.942 5.007 4.871 4.881 59,671,900 +0.06(+1.26%)
Dec 11, 2018 4.957 4.957 4.749 4.820 56,226,436 -0.03(-0.67%)
Dec 10, 2018 4.885 4.928 4.810 4.853 65,346,016 -0.25(-4.99%)
Dec 07, 2018 5.190 5.296 5.072 5.107 61,919,020 +0.04(+0.71%)
Dec 06, 2018 5.036 5.086 4.928 5.072 76,775,736 -0.19(-3.61%)
Dec 04, 2018 5.409 5.439 5.226 5.262 63,268,748 -0.13(-2.46%)
Dec 03, 2018 5.434 5.480 5.341 5.394 64,523,356 +0.17(+3.30%)
Nov 30, 2018 5.154 5.258 5.086 5.222 45,822,952 +0.08(+1.61%)
Nov 29, 2018 5.125 5.204 5.077 5.140 59,136,896 -0.02(-0.42%)
Nov 28, 2018 5.204 5.226 5.000 5.161 65,868,096 -0.00(-0.07%)
Nov 27, 2018 4.996 5.208 4.985 5.165 68,478,016 +0.24(+4.96%)
Nov 26, 2018 5.014 5.057 4.878 4.921 73,816,544 -0.05(-1.08%)
Nov 23, 2018 4.957 5.032 4.924 4.975 75,731,064 -0.16(-3.13%)
Nov 21, 2018 5.135 5.135 5.135 0 +0.14(+2.79%)
Nov 20, 2018 5.178 5.214 4.985 4.996 71,218,800 -0.31(-5.86%)
Nov 19, 2018 5.339 5.339 5.203 5.307 63,490,000 -0.00(-0.07%)
Nov 16, 2018 5.264 5.352 5.205 5.311 56,370,280 +0.11(+2.06%)
Nov 15, 2018 5.100 5.234 5.100 5.203 54,040,468 +0.11(+2.25%)
Nov 14, 2018 5.110 5.143 5.000 5.089 76,644,352 +0.12(+2.45%)
Nov 13, 2018 5.071 5.146 4.935 4.967 117,502,024 -0.29(-5.57%)
Nov 12, 2018 5.428 5.436 5.260 5.260 50,778,820 -0.08(-1.47%)
Nov 09, 2018 5.343 5.375 5.189 5.339 78,805,624 +0.00(+0.00%)
Nov 08, 2018 5.532 5.539 5.321 5.339 73,104,264 -0.22(-3.92%)
Nov 07, 2018 5.675 5.686 5.453 5.557 71,916,248 -0.11(-2.02%)
Nov 06, 2018 5.729 5.900 5.629 5.671 67,338,496 -0.20(-3.35%)
Nov 05, 2018 5.818 5.875 5.757 5.868 58,554,152 +0.10(+1.80%)
Nov 02, 2018 5.761 5.889 5.670 5.764 56,419,532 -0.01(-0.12%)
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.