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 )

15.23 -0.33 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2005 2.358 2.411 2.352 2.411 24,717,240 +0.09(+3.99%)
Aug 30, 2005 2.292 2.318 2.284 2.318 19,188,042 +0.05(+2.16%)
Aug 29, 2005 2.256 2.280 2.237 2.269 18,203,142 +0.05(+2.44%)
Aug 26, 2005 2.269 2.272 2.204 2.215 18,422,442 -0.05(-2.39%)
Aug 25, 2005 2.246 2.272 2.234 2.270 37,084,944 +0.04(+1.73%)
Aug 24, 2005 2.191 2.234 2.187 2.231 17,132,598 +0.03(+1.44%)
Aug 23, 2005 2.255 2.256 2.194 2.199 20,911,294 -0.06(-2.48%)
Aug 22, 2005 2.202 2.270 2.202 2.255 26,751,922 +0.08(+3.50%)
Aug 19, 2005 2.200 2.216 2.124 2.179 48,309,436 -0.01(-0.60%)
Aug 18, 2005 2.239 2.253 2.179 2.192 26,767,494 -0.02(-1.06%)
Aug 17, 2005 2.270 2.273 2.209 2.216 33,007,792 -0.04(-1.57%)
Aug 16, 2005 2.314 2.334 2.248 2.251 25,970,750 -0.07(-3.15%)
Aug 15, 2005 2.313 2.343 2.261 2.324 26,685,744 +0.02(+1.07%)
Aug 12, 2005 2.231 2.302 2.212 2.300 33,869,420 +0.02(+0.73%)
Aug 11, 2005 2.312 2.324 2.246 2.283 27,922,384 -0.03(-1.17%)
Aug 10, 2005 2.302 2.318 2.293 2.310 31,050,968 +0.04(+1.63%)
Aug 09, 2005 2.235 2.273 2.211 2.273 30,502,070 +0.06(+2.84%)
Aug 08, 2005 2.208 2.239 2.200 2.210 18,846,766 +0.03(+1.22%)
Aug 05, 2005 2.197 2.208 2.167 2.184 16,786,130 +0.01(+0.48%)
Aug 04, 2005 2.187 2.196 2.159 2.173 23,054,978 -0.02(-1.09%)
Aug 03, 2005 2.181 2.216 2.179 2.197 23,693,410 +0.04(+2.06%)
Aug 02, 2005 2.118 2.156 2.113 2.153 24,080,104 +0.07(+3.12%)
Aug 01, 2005 2.026 2.096 2.024 2.088 22,807,130 +0.06(+3.06%)
Jul 29, 2005 2.051 2.051 2.014 2.026 17,725,614 -0.01(-0.30%)
Jul 28, 2005 1.982 2.046 1.982 2.032 27,736,824 +0.06(+3.15%)
Jul 27, 2005 1.934 1.979 1.915 1.970 18,923,326 +0.04(+1.95%)
Jul 26, 2005 1.909 1.939 1.902 1.932 26,700,018 +0.02(+1.21%)
Jul 25, 2005 1.946 1.956 1.905 1.909 44,804,540 -0.09(-4.47%)
Jul 22, 2005 1.977 1.999 1.961 1.998 23,631,124 +0.02(+1.21%)
Jul 21, 2005 1.972 1.989 1.953 1.974 19,781,058 +0.01(+0.35%)
Jul 20, 2005 1.940 1.971 1.919 1.967 29,841,578 +0.02(+1.27%)
Jul 19, 2005 1.950 1.957 1.929 1.943 26,982,900 -0.02(-1.02%)
Jul 18, 2005 1.966 1.984 1.954 1.963 19,197,126 -0.00(-0.14%)
Jul 15, 2005 2.004 2.004 1.956 1.966 18,717,002 -0.04(-2.09%)
Jul 14, 2005 2.052 2.067 1.992 2.008 22,659,200 -0.04(-1.90%)
Jul 13, 2005 2.058 2.065 2.042 2.046 11,273,802 -0.01(-0.52%)
Jul 12, 2005 2.048 2.062 2.038 2.057 25,455,592 +0.02(+0.93%)
Jul 11, 2005 2.042 2.059 2.032 2.038 14,835,794 +0.00(+0.00%)
Jul 08, 2005 2.033 2.072 2.028 2.038 24,661,442 +0.03(+1.73%)
Jul 07, 2005 2.003 2.009 1.977 2.004 23,840,042 -0.01(-0.44%)
Jul 06, 2005 2.034 2.048 2.007 2.013 19,232,162 -0.02(-1.17%)
Jul 05, 2005 2.004 2.072 1.990 2.036 23,956,830 +0.03(+1.34%)
Jul 01, 2005 1.996 2.023 1.985 2.009 18,362,750 +0.00(+0.04%)
Jun 30, 2005 2.011 2.028 2.005 2.009 16,949,632 -0.01(-0.59%)
Jun 29, 2005 2.034 2.047 2.018 2.021 14,209,039 -0.01(-0.55%)
Jun 28, 2005 2.052 2.052 2.019 2.032 13,398,021 -0.01(-0.45%)
Jun 27, 2005 1.959 2.053 1.941 2.041 34,915,308 +0.09(+4.52%)
Jun 24, 2005 1.981 1.992 1.944 1.953 20,780,234 -0.03(-1.32%)
Jun 23, 2005 2.008 2.033 1.979 1.979 15,217,297 -0.03(-1.63%)
Jun 22, 2005 1.999 2.015 1.984 2.012 19,049,196 +0.01(+0.69%)
Jun 21, 2005 2.009 2.048 1.987 1.998 22,600,806 -0.01(-0.54%)
Jun 20, 2005 1.990 2.017 1.970 2.009 22,230,982 +0.04(+1.94%)
Jun 17, 2005 1.929 1.976 1.929 1.971 25,006,612 +0.06(+3.04%)
Jun 16, 2005 1.869 1.916 1.865 1.912 20,123,632 +0.05(+2.63%)
Jun 15, 2005 1.858 1.876 1.846 1.863 22,892,774 +0.01(+0.33%)
Jun 14, 2005 1.840 1.875 1.824 1.857 36,342,700 +0.03(+1.71%)
Jun 13, 2005 1.830 1.835 1.814 1.826 8,342,458 +0.01(+0.30%)
Jun 10, 2005 1.806 1.831 1.804 1.821 9,976,173 +0.03(+1.40%)
Jun 09, 2005 1.763 1.802 1.759 1.796 22,733,166 +0.01(+0.43%)
Jun 08, 2005 1.792 1.828 1.787 1.788 15,336,679 +0.00(+0.24%)
Jun 07, 2005 1.803 1.821 1.778 1.784 19,178,958 -0.05(-2.59%)
Jun 06, 2005 1.826 1.841 1.794 1.831 20,045,776 -0.03(-1.70%)
Jun 03, 2005 1.880 1.884 1.844 1.863 11,343,874 -0.01(-0.60%)
Jun 02, 2005 1.848 1.879 1.845 1.874 19,186,744 +0.03(+1.63%)
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.