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, 2003 0.8066 0.8078 0.7910 0.7945 16,046,659 -0.01(-1.07%)
Jul 30, 2003 0.8157 0.8160 0.8008 0.8031 4,949,220 -0.01(-1.49%)
Jul 29, 2003 0.8145 0.8223 0.8106 0.8153 11,010,610 +0.00(+0.53%)
Jul 28, 2003 0.8106 0.8113 0.8031 0.8110 15,964,938 +0.00(+0.29%)
Jul 25, 2003 0.8184 0.8184 0.8055 0.8086 10,550,930 -0.01(-1.20%)
Jul 24, 2003 0.8282 0.8317 0.8157 0.8184 13,722,721 -0.01(-1.42%)
Jul 23, 2003 0.8301 0.8391 0.8254 0.8301 12,135,549 -0.01(-0.66%)
Jul 22, 2003 0.8333 0.8403 0.8282 0.8356 12,402,419 +0.01(+1.04%)
Jul 21, 2003 0.8282 0.8333 0.8262 0.8270 10,442,395 -0.00(-0.05%)
Jul 18, 2003 0.8239 0.8298 0.8231 0.8274 11,059,132 +0.01(+0.81%)
Jul 17, 2003 0.8231 0.8262 0.8129 0.8207 11,497,105 -0.01(-0.76%)
Jul 16, 2003 0.8286 0.8348 0.8207 0.8270 9,399,177 -0.01(-0.85%)
Jul 15, 2003 0.8164 0.8372 0.8129 0.8341 9,662,216 +0.02(+2.40%)
Jul 14, 2003 0.8066 0.8164 0.8055 0.8145 10,843,338 +0.02(+2.21%)
Jul 11, 2003 0.8000 0.8043 0.7926 0.7969 5,448,483 -0.00(-0.29%)
Jul 10, 2003 0.8070 0.8082 0.7953 0.7992 5,804,735 -0.02(-2.20%)
Jul 09, 2003 0.8098 0.8235 0.8086 0.8172 8,147,826 +0.01(+0.97%)
Jul 08, 2003 0.7980 0.8102 0.7933 0.8094 14,049,605 +0.01(+1.08%)
Jul 07, 2003 0.7969 0.8031 0.7933 0.8008 11,663,100 +0.01(+1.74%)
Jul 03, 2003 0.7800 0.7886 0.7726 0.7871 5,927,316 +0.01(+0.95%)
Jul 02, 2003 0.7788 0.7882 0.7761 0.7796 16,027,505 +0.00(+0.50%)
Jul 01, 2003 0.7671 0.7792 0.7632 0.7757 10,361,951 +0.00(+0.25%)
Jun 30, 2003 0.7593 0.7738 0.7507 0.7738 8,307,437 +0.02(+3.19%)
Jun 27, 2003 0.7432 0.7557 0.7420 0.7499 7,287,203 +0.01(+1.06%)
Jun 26, 2003 0.7479 0.7510 0.7381 0.7420 11,490,720 -0.02(-2.07%)
Jun 25, 2003 0.7503 0.7691 0.7503 0.7577 19,385,722 +0.00(+0.62%)
Jun 24, 2003 0.7409 0.7569 0.7409 0.7530 10,633,928 +0.01(+1.48%)
Jun 23, 2003 0.7620 0.7620 0.7401 0.7420 13,725,275 -0.01(-1.35%)
Jun 20, 2003 0.7714 0.7734 0.7460 0.7522 13,255,380 -0.03(-4.33%)
Jun 19, 2003 0.7945 0.7969 0.7847 0.7863 5,822,612 -0.01(-1.03%)
Jun 18, 2003 0.8055 0.8086 0.7820 0.7945 7,934,585 -0.02(-2.26%)
Jun 17, 2003 0.8110 0.8200 0.8094 0.8129 6,312,937 -0.00(-0.14%)
Jun 16, 2003 0.8223 0.8258 0.8074 0.8141 5,768,982 -0.00(-0.53%)
Jun 13, 2003 0.8086 0.8204 0.7969 0.8184 8,239,762 +0.02(+1.95%)
Jun 12, 2003 0.7945 0.8047 0.7922 0.8027 8,921,620 +0.00(+0.44%)
Jun 11, 2003 0.7769 0.8012 0.7722 0.7992 12,467,540 +0.02(+2.05%)
Jun 10, 2003 0.7988 0.8066 0.7765 0.7832 13,309,009 -0.01(-1.86%)
Jun 09, 2003 0.8145 0.8145 0.7953 0.7980 4,320,991 -0.01(-1.12%)
Jun 06, 2003 0.8164 0.8274 0.8035 0.8070 16,093,903 +0.01(+1.18%)
Jun 05, 2003 0.7941 0.8074 0.7839 0.7976 9,460,467 +0.01(+1.65%)
Jun 04, 2003 0.7694 0.7926 0.7675 0.7847 13,478,836 +0.03(+4.16%)
Jun 03, 2003 0.7510 0.7550 0.7428 0.7534 6,985,857 -0.00(-0.31%)
Jun 02, 2003 0.7577 0.7628 0.7440 0.7557 8,822,023 +0.01(+0.78%)
May 30, 2003 0.7565 0.7577 0.7432 0.7499 8,071,212 -0.01(-0.93%)
May 29, 2003 0.7675 0.7734 0.7557 0.7569 9,455,360 +0.00(+0.00%)
May 28, 2003 0.7522 0.7589 0.7503 0.7569 9,669,877 +0.01(+1.95%)
May 27, 2003 0.7279 0.7499 0.7209 0.7424 23,424,520 -0.02(-2.47%)
May 23, 2003 0.7577 0.7675 0.7557 0.7612 9,092,723 -0.00(-0.26%)
May 22, 2003 0.7550 0.7691 0.7479 0.7632 7,995,876 +0.01(+1.94%)
May 21, 2003 0.7460 0.7518 0.7342 0.7487 21,135,060 +0.01(+0.68%)
May 20, 2003 0.7283 0.7436 0.7260 0.7436 11,414,107 +0.00(+0.26%)
May 19, 2003 0.7538 0.7597 0.7381 0.7416 8,726,256 -0.03(-4.10%)
May 16, 2003 0.7832 0.7839 0.7518 0.7734 16,642,966 +0.00(+0.05%)
May 15, 2003 0.7824 0.7851 0.7667 0.7730 12,721,641 -0.02(-2.03%)
May 14, 2003 0.7922 0.7949 0.7800 0.7890 12,983,403 +0.00(+0.25%)
May 13, 2003 0.7894 0.7996 0.7832 0.7871 29,917,500 +0.01(+0.90%)
May 12, 2003 0.7557 0.7890 0.7557 0.7800 14,409,687 +0.02(+2.00%)
May 09, 2003 0.7479 0.7706 0.7448 0.7648 21,233,380 +0.03(+4.22%)
May 08, 2003 0.7452 0.7467 0.7334 0.7338 18,923,488 -0.01(-1.47%)
May 07, 2003 0.7362 0.7479 0.7322 0.7448 16,070,919 +0.02(+2.53%)
May 06, 2003 0.7244 0.7362 0.7244 0.7264 10,725,864 +0.00(+0.00%)
May 05, 2003 0.7268 0.7315 0.7213 0.7264 9,856,303 -0.00(-0.38%)
May 02, 2003 0.7244 0.7362 0.7232 0.7291 15,787,450 +0.01(+1.42%)
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.