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 )

16.94 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 31, 2004 1.328 1.373 1.318 1.366 24,243,628 +0.05(+3.72%)
Mar 30, 2004 1.273 1.324 1.271 1.318 19,182,350 +0.05(+4.06%)
Mar 29, 2004 1.277 1.289 1.258 1.266 16,633,938 +0.01(+0.84%)
Mar 26, 2004 1.264 1.281 1.256 1.256 12,956,575 -0.01(-0.71%)
Mar 25, 2004 1.260 1.273 1.254 1.264 12,467,486 -0.03(-2.33%)
Mar 24, 2004 1.295 1.325 1.289 1.295 28,565,756 -0.00(-0.31%)
Mar 23, 2004 1.328 1.342 1.289 1.299 17,982,304 -0.02(-1.49%)
Mar 22, 2004 1.324 1.325 1.307 1.318 14,794,031 -0.01(-1.01%)
Mar 19, 2004 1.372 1.379 1.332 1.332 13,065,670 -0.05(-3.66%)
Mar 18, 2004 1.320 1.391 1.311 1.382 25,246,322 +0.07(+5.22%)
Mar 17, 2004 1.293 1.318 1.293 1.314 17,451,538 +0.02(+1.64%)
Mar 16, 2004 1.299 1.310 1.273 1.293 12,493,228 +0.01(+1.08%)
Mar 15, 2004 1.309 1.309 1.279 1.279 10,143,393 -0.04(-3.12%)
Mar 12, 2004 1.313 1.328 1.301 1.320 11,081,120 +0.04(+3.52%)
Mar 11, 2004 1.305 1.311 1.271 1.275 12,461,357 -0.03(-2.22%)
Mar 10, 2004 1.371 1.380 1.298 1.304 18,747,196 -0.07(-5.13%)
Mar 09, 2004 1.348 1.390 1.348 1.375 23,516,736 +0.02(+1.66%)
Mar 08, 2004 1.366 1.369 1.346 1.352 14,279,200 +0.01(+0.73%)
Mar 05, 2004 1.340 1.354 1.334 1.342 19,959,500 +0.00(+0.33%)
Mar 04, 2004 1.371 1.374 1.332 1.338 8,568,256 -0.03(-2.35%)
Mar 03, 2004 1.366 1.379 1.353 1.370 15,502,536 +0.02(+1.33%)
Mar 02, 2004 1.326 1.365 1.319 1.352 24,716,782 +0.01(+0.39%)
Mar 01, 2004 1.301 1.350 1.300 1.347 17,050,706 +0.07(+5.83%)
Feb 27, 2004 1.271 1.273 1.261 1.273 9,703,335 +0.01(+1.10%)
Feb 26, 2004 1.254 1.264 1.250 1.259 8,141,681 -0.01(-0.74%)
Feb 25, 2004 1.247 1.270 1.247 1.268 10,658,224 +0.04(+3.29%)
Feb 24, 2004 1.248 1.248 1.227 1.228 5,737,912 -0.03(-2.08%)
Feb 23, 2004 1.228 1.271 1.228 1.254 10,024,491 +0.02(+1.25%)
Feb 20, 2004 1.183 1.240 1.172 1.238 33,575,548 +0.00(+0.03%)
Feb 19, 2004 1.247 1.260 1.228 1.238 24,877,360 -0.04(-2.94%)
Feb 18, 2004 1.307 1.314 1.273 1.276 16,293,169 -0.03(-2.31%)
Feb 17, 2004 1.301 1.313 1.286 1.306 18,266,688 -0.01(-0.78%)
Feb 13, 2004 1.357 1.360 1.307 1.316 13,723,918 -0.03(-1.92%)
Feb 12, 2004 1.337 1.358 1.322 1.342 14,444,682 +0.01(+0.83%)
Feb 11, 2004 1.282 1.336 1.282 1.331 18,672,424 +0.05(+4.28%)
Feb 10, 2004 1.259 1.282 1.252 1.276 12,989,672 +0.03(+2.12%)
Feb 09, 2004 1.244 1.259 1.242 1.249 10,116,425 +0.02(+1.76%)
Feb 06, 2004 1.179 1.240 1.179 1.228 14,319,651 +0.03(+2.80%)
Feb 05, 2004 1.214 1.222 1.185 1.194 12,733,482 -0.02(-2.04%)
Feb 04, 2004 1.248 1.252 1.204 1.219 23,026,420 -0.02(-1.52%)
Feb 03, 2004 1.218 1.238 1.208 1.238 13,373,343 +0.01(+1.07%)
Feb 02, 2004 1.199 1.225 1.157 1.225 35,584,616 +0.03(+2.14%)
Jan 30, 2004 1.216 1.242 1.176 1.199 48,226,164 -0.03(-2.42%)
Jan 29, 2004 1.288 1.288 1.224 1.229 55,511,020 -0.08(-6.46%)
Jan 28, 2004 1.343 1.353 1.311 1.314 12,120,588 -0.03(-2.28%)
Jan 27, 2004 1.352 1.355 1.323 1.344 12,966,382 -0.00(-0.27%)
Jan 26, 2004 1.350 1.369 1.342 1.348 11,882,785 +0.00(+0.00%)
Jan 23, 2004 1.330 1.349 1.326 1.348 21,550,572 +0.01(+0.61%)
Jan 22, 2004 1.349 1.364 1.334 1.340 16,298,072 -0.02(-1.20%)
Jan 21, 2004 1.383 1.383 1.356 1.356 13,612,372 -0.04(-2.52%)
Jan 20, 2004 1.358 1.395 1.357 1.391 16,964,900 +0.07(+5.47%)
Jan 16, 2004 1.285 1.320 1.283 1.319 13,532,696 +0.03(+2.24%)
Jan 15, 2004 1.318 1.335 1.288 1.290 20,949,936 -0.05(-3.77%)
Jan 14, 2004 1.375 1.375 1.303 1.341 26,027,148 -0.04(-2.72%)
Jan 13, 2004 1.387 1.397 1.372 1.378 19,523,120 -0.01(-0.59%)
Jan 12, 2004 1.362 1.386 1.351 1.386 23,638,088 +0.04(+3.13%)
Jan 09, 2004 1.339 1.366 1.335 1.344 20,046,532 +0.00(+0.15%)
Jan 08, 2004 1.362 1.356 1.334 1.342 23,287,514 -0.02(-1.47%)
Jan 07, 2004 1.411 1.420 1.351 1.362 33,916,320 -0.02(-1.27%)
Jan 06, 2004 1.322 1.394 1.322 1.380 42,380,380 +0.06(+4.41%)
Jan 05, 2004 1.275 1.329 1.269 1.322 25,873,926 +0.09(+7.28%)
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.