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 )

16.63 +0.20 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2005 1.544 1.572 1.539 1.566 14,818,925 +0.03(+2.14%)
Jan 28, 2005 1.530 1.535 1.519 1.534 9,349,418 -0.01(-0.33%)
Jan 27, 2005 1.524 1.552 1.520 1.539 15,353,548 -0.01(-0.42%)
Jan 26, 2005 1.528 1.547 1.521 1.545 17,298,694 +0.02(+1.49%)
Jan 25, 2005 1.516 1.532 1.505 1.522 16,366,996 +0.01(+0.79%)
Jan 24, 2005 1.487 1.510 1.487 1.510 13,643,273 +0.03(+2.08%)
Jan 21, 2005 1.472 1.494 1.462 1.480 18,692,348 +0.02(+1.67%)
Jan 20, 2005 1.460 1.470 1.455 1.455 19,813,500 -0.03(-2.05%)
Jan 19, 2005 1.480 1.489 1.480 1.486 17,115,728 +0.00(+0.00%)
Jan 18, 2005 1.483 1.490 1.464 1.486 27,747,204 -0.02(-1.41%)
Jan 14, 2005 1.484 1.510 1.483 1.507 15,497,585 +0.02(+1.11%)
Jan 13, 2005 1.468 1.499 1.467 1.490 18,199,248 +0.02(+1.23%)
Jan 12, 2005 1.472 1.474 1.442 1.472 15,472,930 +0.01(+0.69%)
Jan 11, 2005 1.470 1.483 1.460 1.462 20,751,686 -0.00(-0.29%)
Jan 10, 2005 1.472 1.495 1.455 1.467 19,247,734 +0.00(+0.29%)
Jan 07, 2005 1.472 1.472 1.443 1.462 13,401,914 +0.01(+0.80%)
Jan 06, 2005 1.455 1.456 1.438 1.451 25,029,968 +0.01(+0.64%)
Jan 05, 2005 1.469 1.469 1.434 1.441 16,503,248 -0.01(-0.87%)
Jan 04, 2005 1.491 1.497 1.447 1.454 20,871,068 -0.04(-2.48%)
Jan 03, 2005 1.545 1.551 1.475 1.491 15,415,834 -0.04(-2.72%)
Dec 31, 2004 1.541 1.541 1.528 1.533 5,091,897 -0.01(-0.60%)
Dec 30, 2004 1.556 1.559 1.538 1.542 9,881,446 -0.01(-0.87%)
Dec 29, 2004 1.537 1.563 1.531 1.556 11,659,198 +0.03(+1.94%)
Dec 28, 2004 1.522 1.526 1.517 1.526 6,059,928 +0.01(+0.51%)
Dec 27, 2004 1.509 1.529 1.508 1.518 13,199,484 -0.01(-0.40%)
Dec 23, 2004 1.503 1.525 1.499 1.524 16,338,449 +0.01(+0.69%)
Dec 22, 2004 1.503 1.514 1.490 1.514 23,163,978 +0.01(+0.33%)
Dec 21, 2004 1.501 1.516 1.493 1.509 10,484,844 +0.02(+1.32%)
Dec 20, 2004 1.470 1.497 1.467 1.489 21,375,846 +0.03(+2.14%)
Dec 17, 2004 1.462 1.469 1.450 1.458 11,186,861 +0.00(+0.11%)
Dec 16, 2004 1.455 1.467 1.443 1.456 13,564,118 -0.00(-0.05%)
Dec 15, 2004 1.420 1.458 1.410 1.457 24,233,224 +0.05(+3.22%)
Dec 14, 2004 1.414 1.418 1.403 1.412 13,208,567 -0.00(-0.03%)
Dec 13, 2004 1.393 1.412 1.393 1.412 11,629,352 +0.02(+1.69%)
Dec 10, 2004 1.368 1.405 1.368 1.389 17,119,622 +0.01(+1.01%)
Dec 09, 2004 1.405 1.405 1.366 1.375 29,094,144 -0.04(-2.83%)
Dec 08, 2004 1.407 1.418 1.395 1.415 22,773,392 +0.01(+0.60%)
Dec 07, 2004 1.455 1.458 1.406 1.406 14,371,243 -0.05(-3.23%)
Dec 06, 2004 1.468 1.473 1.453 1.453 9,871,065 +0.00(+0.16%)
Dec 03, 2004 1.462 1.463 1.443 1.451 8,962,725 +0.01(+0.59%)
Dec 02, 2004 1.493 1.493 1.433 1.443 14,306,361 -0.05(-3.18%)
Dec 01, 2004 1.474 1.518 1.471 1.490 35,356,500 +0.02(+1.34%)
Nov 30, 2004 1.424 1.474 1.424 1.470 33,814,920 +0.06(+4.06%)
Nov 29, 2004 1.422 1.422 1.407 1.413 28,703,556 -0.01(-0.89%)
Nov 26, 2004 1.430 1.437 1.423 1.426 16,601,867 +0.05(+3.50%)
Nov 24, 2004 1.385 1.391 1.372 1.378 9,970,982 +0.00(+0.00%)
Nov 23, 2004 1.392 1.394 1.378 1.378 15,317,215 -0.01(-1.00%)
Nov 22, 2004 1.386 1.401 1.383 1.391 13,266,960 +0.02(+1.18%)
Nov 19, 2004 1.389 1.389 1.362 1.375 13,034,685 -0.01(-0.58%)
Nov 18, 2004 1.391 1.393 1.370 1.383 12,082,225 -0.01(-0.55%)
Nov 17, 2004 1.395 1.406 1.387 1.391 14,831,901 +0.01(+0.92%)
Nov 16, 2004 1.408 1.409 1.374 1.378 13,230,627 -0.04(-2.72%)
Nov 15, 2004 1.455 1.455 1.411 1.417 7,140,853 -0.03(-2.21%)
Nov 12, 2004 1.422 1.453 1.421 1.449 18,449,692 +0.03(+2.15%)
Nov 11, 2004 1.414 1.421 1.407 1.418 7,265,425 +0.00(+0.30%)
Nov 10, 2004 1.403 1.416 1.395 1.414 20,856,794 +0.01(+0.96%)
Nov 09, 2004 1.396 1.405 1.384 1.401 13,089,185 -0.01(-0.57%)
Nov 08, 2004 1.425 1.425 1.394 1.409 8,714,877 -0.03(-1.77%)
Nov 05, 2004 1.418 1.434 1.412 1.434 17,275,336 +0.03(+2.22%)
Nov 04, 2004 1.395 1.418 1.395 1.403 19,975,704 +0.02(+1.45%)
Nov 03, 2004 1.400 1.400 1.360 1.383 13,911,882 +0.02(+1.36%)
Nov 02, 2004 1.370 1.389 1.360 1.364 8,555,269 -0.01(-0.56%)
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.