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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2014 5.020 5.131 4.895 5.056 154,528,544 -0.18(-3.47%)
Sep 29, 2014 5.865 5.305 5.177 5.237 157,728,528 -0.63(-10.69%)
Sep 26, 2014 5.590 5.925 5.555 5.865 83,439,304 +0.32(+5.78%)
Sep 25, 2014 5.612 5.658 5.515 5.544 66,264,488 -0.17(-2.93%)
Sep 24, 2014 5.644 5.790 5.537 5.711 72,127,784 +0.04(+0.69%)
Sep 23, 2014 5.736 5.897 5.583 5.672 90,313,120 -0.07(-1.18%)
Sep 22, 2014 5.640 5.770 5.580 5.740 113,352,672 -0.24(-3.99%)
Sep 19, 2014 6.085 6.110 5.893 5.979 71,106,080 -0.11(-1.81%)
Sep 18, 2014 6.221 6.282 6.046 6.089 87,496,136 -0.19(-2.95%)
Sep 17, 2014 6.442 6.445 6.242 6.274 92,987,696 +0.04(+0.57%)
Sep 16, 2014 6.125 6.445 6.103 6.239 149,454,672 +0.35(+5.86%)
Sep 15, 2014 5.822 5.964 5.808 5.893 87,475,584 +0.06(+0.98%)
Sep 12, 2014 6.046 6.121 5.740 5.836 148,972,800 -0.45(-7.09%)
Sep 11, 2014 6.278 6.403 6.182 6.281 93,713,312 +0.09(+1.44%)
Sep 10, 2014 6.256 6.349 6.078 6.192 99,702,080 -0.16(-2.52%)
Sep 09, 2014 6.542 6.613 6.282 6.353 99,954,192 -0.19(-2.83%)
Sep 08, 2014 7.069 7.072 6.477 6.538 171,753,600 -0.37(-5.31%)
Sep 05, 2014 6.958 7.069 6.784 6.905 91,930,992 +0.02(+0.26%)
Sep 04, 2014 7.012 7.229 6.880 6.887 106,218,912 -0.34(-4.73%)
Sep 03, 2014 7.422 7.461 7.112 7.229 108,439,040 -0.13(-1.74%)
Sep 02, 2014 7.055 7.436 6.955 7.357 137,760,064 +0.38(+5.52%)
Aug 29, 2014 6.944 6.973 6.973 6.973 114,186,848 +0.16(+2.35%)
Aug 28, 2014 6.816 6.941 6.745 6.812 83,394,080 -0.03(-0.47%)
Aug 27, 2014 6.591 6.884 6.527 6.844 104,211,928 +0.35(+5.38%)
Aug 26, 2014 6.613 6.627 6.420 6.495 85,588,920 +0.05(+0.83%)
Aug 25, 2014 6.260 6.456 6.224 6.442 75,814,856 +0.31(+5.12%)
Aug 22, 2014 6.242 6.249 6.085 6.128 55,555,600 -0.19(-2.99%)
Aug 21, 2014 6.371 6.374 6.246 6.317 52,713,240 +0.02(+0.28%)
Aug 20, 2014 6.185 6.360 6.182 6.299 74,615,552 +0.08(+1.26%)
Aug 19, 2014 6.000 6.224 5.993 6.221 69,041,544 +0.21(+3.56%)
Aug 18, 2014 6.057 6.061 5.861 6.007 77,668,648 +0.12(+2.12%)
Aug 15, 2014 5.651 5.897 5.644 5.882 86,588,392 +0.37(+6.79%)
Aug 14, 2014 5.544 5.604 5.432 5.508 63,583,148 +0.00(+0.00%)
Aug 13, 2014 5.822 5.850 5.426 5.508 176,369,088 -0.26(-4.45%)
Aug 12, 2014 5.836 5.907 5.747 5.765 36,115,412 -0.10(-1.70%)
Aug 11, 2014 5.726 5.872 5.679 5.865 49,014,908 +0.19(+3.26%)
Aug 08, 2014 5.672 5.694 5.594 5.679 54,146,192 -0.15(-2.57%)
Aug 07, 2014 6.004 6.021 5.736 5.829 50,972,188 -0.08(-1.39%)
Aug 06, 2014 5.758 5.971 5.711 5.911 49,790,452 +0.18(+3.17%)
Aug 05, 2014 5.701 5.879 5.654 5.729 59,068,796 -0.00(-0.06%)
Aug 04, 2014 5.658 5.740 5.580 5.733 32,702,242 +0.10(+1.71%)
Aug 01, 2014 5.683 5.711 5.530 5.637 49,615,840 -0.04(-0.75%)
Jul 31, 2014 5.740 5.815 5.618 5.679 67,533,800 -0.23(-3.86%)
Jul 30, 2014 5.914 5.982 5.840 5.907 42,334,496 -0.00(-0.06%)
Jul 29, 2014 6.007 6.028 5.868 5.911 52,686,728 -0.16(-2.58%)
Jul 28, 2014 6.100 6.125 6.011 6.068 28,172,160 -0.06(-0.93%)
Jul 25, 2014 6.078 6.175 6.068 6.125 33,752,240 +0.04(+0.70%)
Jul 24, 2014 6.107 6.114 5.990 6.082 56,994,996 -0.03(-0.47%)
Jul 23, 2014 6.118 6.189 6.032 6.110 73,461,464 -0.17(-2.67%)
Jul 22, 2014 6.285 6.306 6.153 6.278 76,342,680 +0.07(+1.15%)
Jul 21, 2014 6.114 6.253 6.007 6.207 83,394,720 +0.12(+1.99%)
Jul 18, 2014 5.993 6.139 5.936 6.085 130,120,632 +0.37(+6.55%)
Jul 17, 2014 5.694 5.854 5.619 5.711 85,704,240 +0.01(+0.19%)
Jul 16, 2014 5.701 5.722 5.615 5.701 57,249,068 +0.06(+1.01%)
Jul 15, 2014 5.740 5.740 5.569 5.644 89,647,128 -0.01(-0.25%)
Jul 14, 2014 5.540 5.715 5.530 5.658 119,136,576 +0.25(+4.54%)
Jul 11, 2014 5.380 5.473 5.302 5.412 45,285,852 -0.00(-0.07%)
Jul 10, 2014 5.280 5.437 5.227 5.416 51,167,756 +0.08(+1.47%)
Jul 09, 2014 5.198 5.430 5.166 5.337 77,829,112 +0.18(+3.52%)
Jul 08, 2014 5.184 5.188 5.123 5.156 26,127,700 +0.01(+0.14%)
Jul 07, 2014 5.205 5.213 5.106 5.148 31,890,240 -0.01(-0.28%)
Jul 03, 2014 5.116 5.163 5.163 5.163 34,221,056 +0.02(+0.35%)
Jul 02, 2014 5.180 5.209 5.088 5.145 40,027,076 -0.05(-0.89%)
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.