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 (%)
Nov 28, 2014 3.489 3.496 3.335 3.405 96,037,728 -0.31(-8.30%)
Nov 26, 2014 3.763 3.713 3.713 3.713 88,417,288 +0.07(+2.02%)
Nov 25, 2014 3.882 3.899 3.626 3.640 165,874,064 -0.04(-1.05%)
Nov 24, 2014 3.889 3.892 3.654 3.678 172,740,304 -0.12(-3.14%)
Nov 21, 2014 3.549 3.854 3.531 3.798 217,252,256 +0.40(+11.64%)
Nov 20, 2014 3.419 3.486 3.325 3.402 118,973,664 +0.08(+2.32%)
Nov 19, 2014 3.384 3.402 3.272 3.325 118,637,240 +0.02(+0.74%)
Nov 18, 2014 3.234 3.367 3.082 3.300 192,392,096 +0.03(+0.96%)
Nov 17, 2014 3.472 3.482 3.248 3.269 141,173,568 -0.22(-6.23%)
Nov 14, 2014 3.367 3.517 3.332 3.486 181,770,512 -0.09(-2.45%)
Nov 13, 2014 3.720 3.741 3.535 3.573 115,959,984 -0.13(-3.41%)
Nov 12, 2014 3.734 3.864 3.684 3.699 90,842,960 -0.03(-0.85%)
Nov 11, 2014 3.626 3.734 3.591 3.731 104,361,736 +0.01(+0.28%)
Nov 10, 2014 3.791 3.819 3.689 3.720 97,605,760 -0.10(-2.57%)
Nov 07, 2014 3.713 3.889 3.706 3.819 135,108,336 +0.06(+1.58%)
Nov 06, 2014 3.738 3.780 3.701 3.759 143,117,824 -0.15(-3.85%)
Nov 05, 2014 3.882 3.966 3.854 3.910 88,394,352 -0.06(-1.41%)
Nov 04, 2014 3.952 4.015 3.854 3.966 94,868,352 +0.02(+0.53%)
Nov 03, 2014 4.060 4.067 3.903 3.945 105,788,672 -0.15(-3.76%)
Oct 31, 2014 3.987 4.151 3.948 4.099 127,131,784 +0.13(+3.36%)
Oct 30, 2014 4.039 4.078 3.917 3.966 124,719,256 +0.04(+0.98%)
Oct 29, 2014 4.032 4.081 3.808 3.927 168,374,544 -0.16(-4.02%)
Oct 28, 2014 4.060 4.137 4.001 4.092 156,588,688 +0.18(+4.66%)
Oct 27, 2014 3.794 3.973 3.784 3.910 470,637,568 -0.62(-13.69%)
Oct 24, 2014 4.428 4.617 4.379 4.530 199,070,768 +0.29(+6.77%)
Oct 23, 2014 4.397 4.458 4.204 4.242 233,049,728 -0.25(-5.61%)
Oct 22, 2014 4.614 4.742 4.474 4.495 110,375,816 -0.13(-2.80%)
Oct 21, 2014 4.460 4.754 4.460 4.624 228,994,432 -0.28(-5.71%)
Oct 20, 2014 4.982 5.094 4.868 4.905 129,864,520 -0.33(-6.23%)
Oct 17, 2014 5.185 5.309 5.108 5.230 111,344,104 +0.15(+2.97%)
Oct 16, 2014 5.034 5.269 5.017 5.080 137,613,968 -0.37(-6.75%)
Oct 15, 2014 5.619 5.668 5.290 5.448 212,207,664 -0.54(-9.06%)
Oct 14, 2014 5.900 6.171 5.847 5.991 126,947,584 -0.06(-0.98%)
Oct 13, 2014 5.928 6.180 5.882 6.050 153,872,672 +0.58(+10.56%)
Oct 10, 2014 5.752 5.805 5.472 5.472 138,946,432 -0.40(-6.86%)
Oct 09, 2014 5.921 5.998 5.805 5.875 142,407,216 +0.09(+1.57%)
Oct 08, 2014 5.956 5.959 5.420 5.784 197,869,392 +0.02(+0.30%)
Oct 07, 2014 5.693 5.977 5.609 5.766 201,995,456 +0.23(+4.18%)
Oct 06, 2014 5.689 5.724 5.465 5.535 278,703,168 +0.64(+13.10%)
Oct 03, 2014 4.726 4.964 4.635 4.894 114,686,192 +0.20(+4.33%)
Oct 02, 2014 4.733 4.803 4.558 4.691 139,506,736 +0.03(+0.68%)
Oct 01, 2014 4.775 4.877 4.628 4.659 197,191,616 -0.31(-6.27%)
Sep 30, 2014 4.936 5.045 4.814 4.971 157,159,664 -0.18(-3.47%)
Sep 29, 2014 5.766 5.216 5.090 5.150 160,414,144 -0.62(-10.69%)
Sep 26, 2014 5.497 5.826 5.462 5.766 84,860,000 +0.32(+5.78%)
Sep 25, 2014 5.518 5.564 5.423 5.451 67,392,760 -0.16(-2.93%)
Sep 24, 2014 5.549 5.693 5.444 5.616 73,355,880 +0.04(+0.69%)
Sep 23, 2014 5.640 5.798 5.490 5.577 91,850,856 -0.07(-1.18%)
Sep 22, 2014 5.546 5.674 5.486 5.644 115,282,696 -0.23(-3.99%)
Sep 19, 2014 5.984 6.008 5.794 5.878 72,316,784 -0.11(-1.81%)
Sep 18, 2014 6.117 6.177 5.945 5.987 88,985,912 -0.18(-2.95%)
Sep 17, 2014 6.334 6.337 6.138 6.169 94,570,976 +0.04(+0.57%)
Sep 16, 2014 6.022 6.337 6.001 6.134 151,999,392 +0.34(+5.86%)
Sep 15, 2014 5.724 5.864 5.710 5.794 88,965,008 +0.06(+0.98%)
Sep 12, 2014 5.945 6.019 5.644 5.738 151,509,328 -0.44(-7.09%)
Sep 11, 2014 6.173 6.295 6.078 6.176 95,308,944 +0.09(+1.44%)
Sep 10, 2014 6.152 6.243 5.977 6.089 101,399,688 -0.16(-2.52%)
Sep 09, 2014 6.432 6.502 6.177 6.246 101,656,088 -0.18(-2.83%)
Sep 08, 2014 6.950 6.954 6.369 6.429 174,678,000 -0.36(-5.31%)
Sep 05, 2014 6.842 6.950 6.670 6.789 93,496,280 +0.02(+0.26%)
Sep 04, 2014 6.894 7.108 6.765 6.772 108,027,472 -0.34(-4.73%)
Sep 03, 2014 7.297 7.336 6.993 7.108 110,285,408 -0.13(-1.74%)
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.