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 )

15.02 -0.21 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2013 6.058 6.168 5.958 5.993 59,660,824 -0.01(-0.11%)
Oct 30, 2013 5.786 6.007 5.759 6.000 57,568,256 +0.04(+0.69%)
Oct 29, 2013 5.931 5.964 5.845 5.958 46,968,016 -0.01(-0.12%)
Oct 28, 2013 5.728 6.000 5.687 5.965 134,309,712 +0.50(+9.05%)
Oct 25, 2013 5.463 5.504 5.391 5.470 48,678,836 +0.11(+2.12%)
Oct 24, 2013 5.384 5.391 5.285 5.357 41,702,472 -0.04(-0.69%)
Oct 23, 2013 5.556 5.563 5.374 5.394 32,605,046 -0.16(-2.91%)
Oct 22, 2013 5.621 5.673 5.525 5.556 51,083,320 -0.03(-0.49%)
Oct 21, 2013 5.357 5.639 5.243 5.584 97,691,424 +0.24(+4.57%)
Oct 18, 2013 5.470 5.508 5.312 5.340 49,917,416 -0.11(-1.96%)
Oct 17, 2013 5.419 5.501 5.405 5.446 32,197,856 +0.04(+0.83%)
Oct 16, 2013 5.443 5.480 5.379 5.401 56,321,564 +0.01(+0.13%)
Oct 15, 2013 5.377 5.425 5.343 5.395 48,213,824 -0.01(-0.19%)
Oct 14, 2013 5.315 5.439 5.305 5.405 44,915,264 +0.04(+0.70%)
Oct 11, 2013 5.350 5.419 5.309 5.367 34,197,124 -0.00(-0.06%)
Oct 10, 2013 5.341 5.408 5.329 5.370 37,082,476 +0.10(+1.96%)
Oct 09, 2013 5.291 5.360 5.202 5.267 32,405,218 -0.03(-0.58%)
Oct 08, 2013 5.425 5.429 5.254 5.298 38,093,984 -0.09(-1.66%)
Oct 07, 2013 5.391 5.451 5.370 5.388 31,454,652 -0.01(-0.19%)
Oct 04, 2013 5.309 5.408 5.257 5.398 31,909,876 -0.01(-0.13%)
Oct 03, 2013 5.415 5.426 5.357 5.405 26,637,110 -0.03(-0.57%)
Oct 02, 2013 5.377 5.477 5.370 5.436 31,615,192 +0.06(+1.15%)
Oct 01, 2013 5.346 5.391 5.319 5.374 26,559,854 +0.05(+0.90%)
Sep 30, 2013 5.412 5.484 5.295 5.326 64,937,152 +0.03(+0.58%)
Sep 27, 2013 5.374 5.401 5.291 5.295 38,268,820 -0.07(-1.35%)
Sep 26, 2013 5.391 5.432 5.319 5.367 32,677,154 +0.00(+0.00%)
Sep 25, 2013 5.436 5.446 5.346 5.367 38,258,636 -0.09(-1.70%)
Sep 24, 2013 5.487 5.522 5.460 5.460 26,546,420 -0.04(-0.81%)
Sep 23, 2013 5.494 5.611 5.489 5.505 41,337,512 +0.02(+0.44%)
Sep 20, 2013 5.632 5.642 5.446 5.480 42,326,076 -0.15(-2.63%)
Sep 19, 2013 5.604 5.731 5.535 5.628 71,231,160 +0.01(+0.24%)
Sep 18, 2013 5.374 5.649 5.267 5.615 78,763,024 +0.25(+4.75%)
Sep 17, 2013 5.312 5.364 5.284 5.360 33,829,456 +0.08(+1.43%)
Sep 16, 2013 5.336 5.346 5.254 5.285 41,108,960 +0.09(+1.79%)
Sep 13, 2013 5.147 5.247 5.113 5.192 30,867,466 +0.08(+1.55%)
Sep 12, 2013 5.298 5.298 5.102 5.113 56,084,712 -0.18(-3.38%)
Sep 11, 2013 5.267 5.322 5.209 5.291 38,022,244 +0.01(+0.20%)
Sep 10, 2013 5.326 5.333 5.236 5.281 57,660,000 +0.03(+0.59%)
Sep 09, 2013 5.130 5.264 5.107 5.250 52,558,664 +0.21(+4.09%)
Sep 06, 2013 5.058 5.099 4.982 5.044 40,519,392 +0.04(+0.76%)
Sep 05, 2013 4.752 5.054 4.745 5.006 73,850,136 +0.28(+5.89%)
Sep 04, 2013 4.648 4.762 4.631 4.728 28,519,872 +0.05(+1.10%)
Sep 03, 2013 4.652 4.762 4.645 4.676 44,942,152 +0.03(+0.59%)
Aug 30, 2013 4.693 4.700 4.583 4.648 54,198,676 -0.06(-1.17%)
Aug 29, 2013 4.789 4.834 4.662 4.703 47,972,544 -0.10(-2.01%)
Aug 28, 2013 4.868 4.913 4.786 4.800 51,151,760 -0.07(-1.48%)
Aug 27, 2013 4.893 4.951 4.841 4.872 52,860,588 -0.13(-2.68%)
Aug 26, 2013 5.164 5.171 4.992 5.006 43,980,596 -0.14(-2.80%)
Aug 23, 2013 5.052 5.174 4.992 5.150 66,936,972 +0.21(+4.32%)
Aug 22, 2013 4.831 4.996 4.793 4.937 73,997,520 +0.25(+5.28%)
Aug 21, 2013 4.710 4.783 4.645 4.690 53,246,572 -0.04(-0.80%)
Aug 20, 2013 4.844 4.889 4.728 4.728 53,135,424 -0.13(-2.69%)
Aug 19, 2013 4.930 4.948 4.834 4.858 47,628,916 -0.10(-2.08%)
Aug 16, 2013 5.095 5.095 4.899 4.961 54,598,596 -0.10(-1.90%)
Aug 15, 2013 4.817 5.109 4.800 5.058 87,441,040 +0.26(+5.37%)
Aug 14, 2013 4.758 4.879 4.734 4.800 57,085,844 +0.03(+0.65%)
Aug 13, 2013 4.772 4.800 4.686 4.769 53,511,616 -0.03(-0.64%)
Aug 12, 2013 4.975 5.071 4.779 4.800 67,937,256 -0.11(-2.24%)
Aug 09, 2013 4.817 4.923 4.779 4.910 45,086,568 +0.12(+2.44%)
Aug 08, 2013 4.690 4.831 4.614 4.793 42,853,408 +0.19(+4.11%)
Aug 07, 2013 4.590 4.686 4.580 4.604 29,686,328 -0.02(-0.52%)
Aug 06, 2013 4.710 4.738 4.600 4.628 40,101,632 -0.08(-1.75%)
Aug 05, 2013 4.834 4.838 4.703 4.710 38,416,872 -0.14(-2.97%)
Aug 02, 2013 4.834 4.944 4.796 4.855 36,117,984 +0.01(+0.14%)
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.