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 )

15.58 -0.11 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Mar 31, 2014 4.854 4.854 4.773 4.828 51,305,960 -0.01(-0.23%)
Mar 28, 2014 4.766 4.854 4.703 4.839 98,007,184 +0.10(+2.01%)
Mar 27, 2014 4.542 4.784 4.535 4.744 158,210,944 +0.34(+7.67%)
Mar 26, 2014 4.461 4.516 4.376 4.406 55,811,204 -0.06(-1.40%)
Mar 25, 2014 4.406 4.494 4.395 4.468 73,598,776 +0.07(+1.67%)
Mar 24, 2014 4.281 4.421 4.263 4.395 75,973,584 +0.14(+3.28%)
Mar 21, 2014 4.131 4.312 4.131 4.256 82,871,784 +0.01(+0.17%)
Mar 20, 2014 4.021 4.279 3.982 4.248 114,606,160 +0.25(+6.15%)
Mar 19, 2014 3.903 4.094 3.885 4.002 69,900,512 +0.12(+3.22%)
Mar 18, 2014 3.760 3.929 3.760 3.877 83,589,400 +0.11(+2.82%)
Mar 17, 2014 3.811 3.844 3.745 3.771 42,604,252 -0.04(-0.96%)
Mar 14, 2014 3.815 3.852 3.782 3.808 54,385,392 -0.06(-1.61%)
Mar 13, 2014 3.984 3.998 3.844 3.870 58,212,996 -0.06(-1.40%)
Mar 12, 2014 3.925 3.969 3.892 3.925 52,171,468 +0.06(+1.42%)
Mar 11, 2014 3.916 3.958 3.855 3.870 68,011,424 -0.05(-1.31%)
Mar 10, 2014 4.010 4.010 3.863 3.921 71,917,936 -0.08(-2.02%)
Mar 07, 2014 4.094 4.101 3.962 4.002 69,817,024 -0.10(-2.50%)
Mar 06, 2014 4.079 4.167 4.079 4.105 43,380,992 +0.06(+1.45%)
Mar 05, 2014 4.090 4.145 4.039 4.046 46,782,192 -0.03(-0.63%)
Mar 04, 2014 4.087 4.105 4.039 4.072 34,544,908 +0.05(+1.28%)
Mar 03, 2014 4.076 4.105 3.984 4.021 52,885,596 -0.09(-2.23%)
Feb 28, 2014 4.175 4.204 4.065 4.112 61,700,124 -0.12(-2.78%)
Feb 27, 2014 4.076 4.244 4.039 4.230 81,955,120 +0.17(+4.07%)
Feb 26, 2014 4.123 4.153 4.039 4.065 85,138,656 -0.10(-2.29%)
Feb 25, 2014 4.340 4.347 4.142 4.160 50,818,488 -0.12(-2.91%)
Feb 24, 2014 4.211 4.303 4.160 4.285 48,679,984 +0.09(+2.10%)
Feb 21, 2014 4.175 4.211 4.155 4.197 41,874,172 +0.06(+1.33%)
Feb 20, 2014 4.134 4.200 4.079 4.142 46,868,744 +0.06(+1.35%)
Feb 19, 2014 4.043 4.127 4.043 4.087 50,369,696 -0.03(-0.62%)
Feb 18, 2014 4.134 4.211 4.085 4.112 46,644,164 -0.11(-2.69%)
Feb 14, 2014 4.219 4.226 4.226 4.226 32,822,612 -0.02(-0.43%)
Feb 13, 2014 4.123 4.256 4.116 4.244 34,961,760 +0.04(+0.87%)
Feb 12, 2014 4.303 4.329 4.189 4.208 33,790,120 -0.07(-1.72%)
Feb 11, 2014 4.175 4.318 4.166 4.281 51,340,952 +0.13(+3.19%)
Feb 10, 2014 4.189 4.215 4.112 4.149 39,107,080 -0.01(-0.35%)
Feb 07, 2014 4.197 4.208 4.072 4.164 45,072,984 +0.04(+1.07%)
Feb 06, 2014 4.032 4.149 4.028 4.120 48,426,680 +0.16(+4.08%)
Feb 05, 2014 4.057 4.070 3.903 3.958 68,165,552 -0.09(-2.27%)
Feb 04, 2014 4.032 4.083 3.973 4.050 48,478,252 +0.06(+1.47%)
Feb 03, 2014 4.094 4.105 3.947 3.991 92,356,744 -0.12(-3.03%)
Jan 31, 2014 4.145 4.289 4.094 4.116 84,426,704 -0.05(-1.15%)
Jan 30, 2014 4.230 4.270 4.138 4.164 48,116,676 +0.00(+0.00%)
Jan 29, 2014 4.134 4.215 4.123 4.164 75,186,272 -0.12(-2.74%)
Jan 28, 2014 4.333 4.336 4.241 4.281 38,592,052 -0.05(-1.19%)
Jan 27, 2014 4.292 4.344 4.222 4.333 60,794,400 +0.01(+0.34%)
Jan 24, 2014 4.395 4.402 4.259 4.318 68,398,976 -0.15(-3.29%)
Jan 23, 2014 4.593 4.597 4.424 4.465 50,722,248 -0.12(-2.72%)
Jan 22, 2014 4.520 4.608 4.516 4.590 33,635,612 +0.10(+2.12%)
Jan 21, 2014 4.535 4.549 4.443 4.494 58,927,664 -0.09(-1.92%)
Jan 17, 2014 4.601 4.582 4.582 4.582 42,423,596 -0.02(-0.48%)
Jan 16, 2014 4.674 4.700 4.571 4.604 56,048,776 -0.06(-1.34%)
Jan 15, 2014 4.560 4.751 4.593 4.667 93,794,600 +0.11(+2.33%)
Jan 14, 2014 4.571 4.608 4.557 4.560 49,915,616 -0.01(-0.32%)
Jan 13, 2014 4.703 4.722 4.553 4.575 58,361,276 -0.14(-2.96%)
Jan 10, 2014 4.674 4.740 4.645 4.714 59,770,340 +0.12(+2.56%)
Jan 09, 2014 4.645 4.674 4.527 4.597 57,496,948 -0.06(-1.26%)
Jan 08, 2014 4.748 4.759 4.648 4.656 48,195,344 -0.08(-1.67%)
Jan 07, 2014 4.913 4.913 4.707 4.735 52,555,660 -0.10(-2.01%)
Jan 06, 2014 4.762 4.847 4.733 4.832 33,976,604 +0.01(+0.30%)
Jan 03, 2014 4.869 4.909 4.773 4.817 54,462,352 -0.07(-1.50%)
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.