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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2015 2.451 2.494 2.384 2.423 69,719,824 -0.02(-0.73%)
Jul 30, 2015 2.562 2.562 2.380 2.441 75,095,616 -0.08(-3.11%)
Jul 29, 2015 2.352 2.544 2.327 2.519 105,192,584 +0.17(+7.28%)
Jul 28, 2015 2.259 2.382 2.243 2.348 151,864,256 +0.12(+5.44%)
Jul 27, 2015 2.316 2.359 2.209 2.227 108,252,080 -0.14(-6.01%)
Jul 24, 2015 2.416 2.416 2.309 2.369 75,344,040 -0.09(-3.76%)
Jul 23, 2015 2.462 2.551 2.419 2.462 98,532,416 -0.05(-2.12%)
Jul 22, 2015 2.615 2.633 2.508 2.515 84,899,736 -0.15(-5.62%)
Jul 21, 2015 2.629 2.779 2.626 2.665 76,549,384 -0.00(-0.13%)
Jul 20, 2015 2.797 2.800 2.640 2.669 98,106,672 -0.16(-5.79%)
Jul 17, 2015 2.989 2.989 2.815 2.833 121,402,216 -0.16(-5.47%)
Jul 16, 2015 3.025 3.053 2.982 2.996 44,331,364 -0.00(-0.12%)
Jul 15, 2015 3.032 3.071 2.982 3.000 53,756,128 -0.07(-2.32%)
Jul 14, 2015 2.979 3.100 2.971 3.071 43,128,004 +0.04(+1.29%)
Jul 13, 2015 2.964 3.032 2.930 3.032 49,365,288 +0.05(+1.55%)
Jul 10, 2015 2.986 3.021 2.950 2.986 51,604,336 +0.04(+1.21%)
Jul 09, 2015 2.939 3.021 2.907 2.950 60,997,796 +0.09(+2.99%)
Jul 08, 2015 2.886 2.964 2.825 2.865 66,791,636 -0.09(-3.02%)
Jul 07, 2015 2.854 2.975 2.711 2.954 147,598,928 +0.03(+1.10%)
Jul 06, 2015 2.907 2.979 2.865 2.922 142,452,432 -0.22(-7.13%)
Jul 02, 2015 3.114 3.146 3.146 3.146 69,389,928 +0.06(+2.08%)
Jul 01, 2015 3.242 3.242 3.046 3.082 92,896,424 -0.14(-4.42%)
Jun 30, 2015 3.271 3.317 3.196 3.224 66,050,908 +0.01(+0.22%)
Jun 29, 2015 3.353 3.417 3.182 3.217 104,479,664 -0.14(-4.04%)
Jun 26, 2015 3.242 3.360 3.217 3.353 70,306,560 +0.14(+4.21%)
Jun 25, 2015 3.356 3.363 3.196 3.217 91,921,720 -0.16(-4.65%)
Jun 24, 2015 3.385 3.440 3.346 3.374 67,300,744 +0.01(+0.42%)
Jun 23, 2015 3.356 3.449 3.338 3.360 84,876,400 -0.02(-0.53%)
Jun 22, 2015 3.406 3.410 3.353 3.378 42,417,932 +0.03(+0.85%)
Jun 19, 2015 3.399 3.460 3.331 3.349 64,931,260 -0.10(-2.99%)
Jun 18, 2015 3.424 3.463 3.381 3.452 56,313,712 +0.07(+2.00%)
Jun 17, 2015 3.403 3.444 3.333 3.385 80,066,280 +0.00(+0.00%)
Jun 16, 2015 3.260 3.417 3.235 3.385 81,452,952 +0.14(+4.40%)
Jun 15, 2015 3.242 3.299 3.228 3.242 55,016,352 +0.00(+0.00%)
Jun 12, 2015 3.228 3.265 3.223 3.242 47,342,920 -0.01(-0.44%)
Jun 11, 2015 3.192 3.260 3.171 3.257 64,901,312 +0.01(+0.22%)
Jun 10, 2015 3.338 3.363 3.224 3.249 77,437,960 +0.02(+0.77%)
Jun 09, 2015 3.178 3.281 3.178 3.224 73,524,408 +0.09(+2.84%)
Jun 08, 2015 3.082 3.143 3.078 3.135 46,378,352 +0.07(+2.33%)
Jun 05, 2015 3.032 3.118 3.000 3.064 55,518,276 +0.02(+0.82%)
Jun 04, 2015 3.125 3.144 3.036 3.039 51,259,772 -0.10(-3.29%)
Jun 03, 2015 3.164 3.249 3.125 3.143 100,113,608 -0.04(-1.12%)
Jun 02, 2015 3.028 3.178 3.028 3.178 88,715,616 +0.20(+6.57%)
Jun 01, 2015 3.025 3.025 2.943 2.982 54,964,408 +0.01(+0.24%)
May 29, 2015 3.061 3.071 2.975 2.975 67,546,544 -0.10(-3.36%)
May 28, 2015 3.075 3.085 2.982 3.078 55,107,416 +0.01(+0.47%)
May 27, 2015 2.998 3.082 2.989 3.064 81,807,576 +0.03(+1.06%)
May 26, 2015 3.153 3.192 3.025 3.032 120,575,592 -0.23(-6.99%)
May 22, 2015 3.342 3.260 3.260 3.260 78,551,784 -0.12(-3.58%)
May 21, 2015 3.296 3.424 3.264 3.381 83,704,488 +0.12(+3.83%)
May 20, 2015 3.232 3.321 3.192 3.257 81,770,560 +0.02(+0.55%)
May 19, 2015 3.342 3.344 3.214 3.239 160,743,680 -0.21(-6.19%)
May 18, 2015 3.702 3.716 3.392 3.452 161,901,344 -0.16(-4.34%)
May 15, 2015 3.492 3.638 3.460 3.609 92,696,048 +0.07(+2.01%)
May 14, 2015 3.552 3.627 3.481 3.538 90,169,912 +0.03(+0.81%)
May 13, 2015 3.527 3.627 3.492 3.509 99,755,648 +0.03(+0.92%)
May 12, 2015 3.435 3.545 3.431 3.477 65,045,760 +0.05(+1.35%)
May 11, 2015 3.477 3.481 3.403 3.431 53,328,440 -0.04(-1.13%)
May 08, 2015 3.492 3.534 3.399 3.470 78,598,384 +0.03(+0.83%)
May 07, 2015 3.463 3.485 3.360 3.442 86,926,648 -0.02(-0.52%)
May 06, 2015 3.759 3.759 3.435 3.460 134,742,560 -0.17(-4.71%)
May 05, 2015 3.565 3.702 3.545 3.631 144,672,544 +0.15(+4.19%)
May 04, 2015 3.406 3.485 3.406 3.485 72,923,504 +0.09(+2.62%)
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.