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 UNCHANGED
Streaming Delayed 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 (%)
Aug 29, 2014 7.107 7.136 7.136 7.136 111,569,512 +0.16(+2.35%)
Aug 28, 2014 6.976 7.103 6.903 6.972 81,482,560 -0.03(-0.47%)
Aug 27, 2014 6.746 7.045 6.680 7.005 101,823,232 +0.36(+5.38%)
Aug 26, 2014 6.768 6.782 6.571 6.648 83,627,088 +0.05(+0.83%)
Aug 25, 2014 6.407 6.607 6.370 6.593 74,077,064 +0.32(+5.12%)
Aug 22, 2014 6.389 6.396 6.228 6.272 54,282,176 -0.19(-2.99%)
Aug 21, 2014 6.520 6.524 6.392 6.465 51,504,972 +0.02(+0.28%)
Aug 20, 2014 6.330 6.509 6.327 6.447 72,905,248 +0.08(+1.26%)
Aug 19, 2014 6.141 6.370 6.133 6.367 67,459,008 +0.22(+3.56%)
Aug 18, 2014 6.199 6.203 5.998 6.148 75,888,360 +0.13(+2.12%)
Aug 15, 2014 5.783 6.035 5.776 6.020 84,603,648 +0.38(+6.79%)
Aug 14, 2014 5.674 5.736 5.559 5.638 62,125,724 +0.00(+0.00%)
Aug 13, 2014 5.958 5.988 5.554 5.638 172,326,432 -0.26(-4.45%)
Aug 12, 2014 5.973 6.046 5.882 5.900 35,287,592 -0.10(-1.70%)
Aug 11, 2014 5.860 6.009 5.813 6.002 47,891,408 +0.19(+3.26%)
Aug 08, 2014 5.805 5.827 5.725 5.813 52,905,080 -0.15(-2.57%)
Aug 07, 2014 6.144 6.163 5.871 5.966 49,803,828 -0.08(-1.39%)
Aug 06, 2014 5.893 6.112 5.845 6.050 48,649,176 +0.19(+3.17%)
Aug 05, 2014 5.834 6.017 5.787 5.864 57,714,848 -0.00(-0.06%)
Aug 04, 2014 5.791 5.875 5.710 5.867 31,952,656 +0.10(+1.71%)
Aug 01, 2014 5.816 5.845 5.659 5.769 48,478,568 -0.04(-0.75%)
Jul 31, 2014 5.875 5.951 5.750 5.813 65,985,824 -0.23(-3.86%)
Jul 30, 2014 6.053 6.122 5.977 6.046 41,364,124 -0.00(-0.06%)
Jul 29, 2014 6.148 6.170 6.006 6.050 51,479,068 -0.16(-2.58%)
Jul 28, 2014 6.243 6.268 6.152 6.210 27,526,412 -0.06(-0.93%)
Jul 25, 2014 6.221 6.319 6.210 6.268 32,978,588 +0.04(+0.70%)
Jul 24, 2014 6.250 6.257 6.130 6.225 55,688,580 -0.03(-0.47%)
Jul 23, 2014 6.261 6.334 6.174 6.254 71,777,608 -0.17(-2.67%)
Jul 22, 2014 6.432 6.454 6.298 6.425 74,592,784 +0.07(+1.15%)
Jul 21, 2014 6.257 6.400 6.148 6.352 81,483,184 +0.12(+1.99%)
Jul 18, 2014 6.133 6.283 6.075 6.228 127,138,064 +0.38(+6.55%)
Jul 17, 2014 5.827 5.991 5.751 5.845 83,739,768 +0.01(+0.19%)
Jul 16, 2014 5.834 5.856 5.747 5.834 55,936,828 +0.06(+1.01%)
Jul 15, 2014 5.875 5.875 5.699 5.776 87,592,280 -0.01(-0.25%)
Jul 14, 2014 5.670 5.849 5.659 5.791 116,405,776 +0.25(+4.54%)
Jul 11, 2014 5.506 5.601 5.426 5.539 44,247,828 -0.00(-0.07%)
Jul 10, 2014 5.404 5.565 5.349 5.543 49,994,912 +0.08(+1.47%)
Jul 09, 2014 5.320 5.557 5.287 5.462 76,045,144 +0.19(+3.52%)
Jul 08, 2014 5.306 5.309 5.244 5.277 25,528,812 +0.01(+0.14%)
Jul 07, 2014 5.328 5.335 5.225 5.269 31,159,266 -0.01(-0.28%)
Jul 03, 2014 5.236 5.284 5.284 5.284 33,436,656 +0.02(+0.35%)
Jul 02, 2014 5.302 5.332 5.207 5.266 39,109,596 -0.05(-0.89%)
Jul 01, 2014 5.360 5.400 5.236 5.313 34,596,356 -0.02(-0.41%)
Jun 30, 2014 5.397 5.397 5.269 5.335 36,354,180 +0.00(+0.00%)
Jun 27, 2014 5.379 5.411 5.291 5.335 33,117,708 -0.06(-1.15%)
Jun 26, 2014 5.397 5.411 5.262 5.397 43,190,312 +0.02(+0.41%)
Jun 25, 2014 5.437 5.527 5.338 5.375 85,136,184 -0.09(-1.60%)
Jun 24, 2014 5.692 5.827 5.419 5.462 76,171,664 -0.24(-4.16%)
Jun 23, 2014 5.740 5.740 5.659 5.699 27,982,774 -0.05(-0.82%)
Jun 20, 2014 5.725 5.816 5.710 5.747 45,379,296 +0.03(+0.45%)
Jun 19, 2014 5.758 5.794 5.656 5.721 31,718,214 -0.09(-1.57%)
Jun 18, 2014 5.590 5.820 5.568 5.813 49,098,668 +0.15(+2.71%)
Jun 17, 2014 5.674 5.765 5.524 5.659 46,644,368 -0.10(-1.77%)
Jun 16, 2014 5.791 5.827 5.716 5.761 53,429,596 -0.03(-0.44%)
Jun 13, 2014 5.710 5.805 5.641 5.787 45,350,416 +0.14(+2.52%)
Jun 12, 2014 5.692 5.772 5.627 5.645 34,220,632 -0.07(-1.15%)
Jun 11, 2014 5.648 5.758 5.583 5.710 71,210,408 +0.13(+2.35%)
Jun 10, 2014 5.495 5.594 5.426 5.579 40,146,356 +0.20(+3.66%)
Jun 06, 2014 5.280 5.386 5.222 5.382 82,180,688 +0.38(+7.66%)
Jun 05, 2014 5.058 5.069 4.967 4.999 32,378,122 -0.00(-0.07%)
Jun 04, 2014 5.101 5.109 4.981 5.003 36,905,704 -0.10(-1.93%)
Jun 03, 2014 5.036 5.145 5.007 5.101 30,708,528 +0.05(+1.01%)
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.