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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2017 3.467 3.566 3.445 3.537 60,455,396 +0.04(+1.15%)
Mar 30, 2017 3.526 3.558 3.489 3.496 50,420,936 -0.03(-0.83%)
Mar 29, 2017 3.413 3.544 3.413 3.526 57,116,236 +0.13(+3.76%)
Mar 28, 2017 3.369 3.413 3.343 3.398 56,697,968 +0.05(+1.64%)
Mar 27, 2017 3.204 3.346 3.183 3.343 57,710,220 +0.04(+1.10%)
Mar 24, 2017 3.325 3.347 3.281 3.307 69,491,928 +0.00(+0.11%)
Mar 23, 2017 3.281 3.361 3.277 3.303 86,524,864 -0.02(-0.66%)
Mar 22, 2017 3.267 3.354 3.226 3.325 100,108,976 +0.11(+3.41%)
Mar 21, 2017 3.323 3.343 3.175 3.215 95,007,384 -0.13(-3.93%)
Mar 20, 2017 3.219 3.365 3.215 3.347 66,094,880 +0.09(+2.92%)
Mar 17, 2017 3.372 3.401 3.221 3.252 98,331,872 -0.10(-3.05%)
Mar 16, 2017 3.449 3.453 3.336 3.354 64,618,404 -0.07(-1.92%)
Mar 15, 2017 3.340 3.445 3.277 3.420 78,845,944 +0.12(+3.65%)
Mar 14, 2017 3.343 3.343 3.237 3.299 99,280,776 -0.14(-4.14%)
Mar 13, 2017 3.416 3.445 3.383 3.442 38,495,488 +0.02(+0.53%)
Mar 10, 2017 3.453 3.453 3.374 3.423 55,372,948 +0.04(+1.30%)
Mar 09, 2017 3.402 3.413 3.307 3.380 82,744,608 -0.04(-1.07%)
Mar 08, 2017 3.631 3.642 3.413 3.416 80,291,640 -0.28(-7.51%)
Mar 07, 2017 3.748 3.748 3.686 3.694 25,264,072 +0.00(+0.00%)
Mar 06, 2017 3.745 3.745 3.661 3.694 26,080,982 -0.03(-0.88%)
Mar 03, 2017 3.675 3.737 3.653 3.726 34,291,264 +0.09(+2.41%)
Mar 02, 2017 3.788 3.818 3.635 3.639 62,835,952 -0.22(-5.77%)
Mar 01, 2017 3.741 3.880 3.737 3.861 52,355,528 +0.18(+4.96%)
Feb 28, 2017 3.726 3.763 3.657 3.679 34,014,072 -0.05(-1.37%)
Feb 27, 2017 3.728 3.770 3.679 3.730 50,957,268 +0.00(+0.00%)
Feb 24, 2017 3.807 3.807 3.715 3.730 68,295,648 -0.18(-4.57%)
Feb 23, 2017 4.022 4.026 3.872 3.909 42,298,024 -0.02(-0.46%)
Feb 22, 2017 3.978 4.004 3.894 3.927 31,787,710 -0.10(-2.54%)
Feb 21, 2017 4.077 4.080 4.000 4.029 46,369,520 +0.10(+2.51%)
Feb 17, 2017 3.931 3.931 3.931 0 -0.04(-1.10%)
Feb 16, 2017 4.048 4.059 3.969 3.975 42,968,416 -0.03(-0.64%)
Feb 15, 2017 3.971 4.033 3.960 4.000 40,540,192 +0.02(+0.46%)
Feb 14, 2017 3.923 3.989 3.869 3.982 42,847,144 +0.12(+3.22%)
Feb 13, 2017 3.854 3.883 3.829 3.858 53,198,196 +0.05(+1.44%)
Feb 10, 2017 3.781 3.832 3.748 3.803 58,280,112 +0.10(+2.76%)
Feb 09, 2017 3.737 3.781 3.683 3.701 35,119,260 -0.04(-0.98%)
Feb 08, 2017 3.631 3.752 3.577 3.737 68,360,904 +0.06(+1.59%)
Feb 07, 2017 3.719 3.730 3.661 3.679 38,811,012 -0.04(-1.08%)
Feb 06, 2017 3.807 3.807 3.704 3.719 39,604,420 -0.05(-1.36%)
Feb 03, 2017 3.737 3.805 3.719 3.770 54,342,376 +0.07(+1.77%)
Feb 02, 2017 3.803 3.821 3.679 3.704 52,736,068 -0.03(-0.78%)
Feb 01, 2017 3.825 3.825 3.694 3.734 55,924,000 -0.01(-0.29%)
Jan 31, 2017 3.821 3.843 3.730 3.745 48,243,428 -0.05(-1.25%)
Jan 30, 2017 3.909 3.909 3.748 3.792 49,005,096 -0.15(-3.71%)
Jan 27, 2017 3.978 3.996 3.913 3.938 44,777,908 -0.04(-1.10%)
Jan 26, 2017 4.037 4.040 3.971 3.982 42,276,712 -0.02(-0.55%)
Jan 25, 2017 4.059 4.095 3.978 4.004 48,185,904 -0.05(-1.17%)
Jan 24, 2017 4.194 4.197 4.051 4.051 61,868,848 -0.08(-2.03%)
Jan 23, 2017 4.080 4.153 4.040 4.135 41,731,128 +0.05(+1.16%)
Jan 20, 2017 4.135 4.168 4.075 4.088 37,410,276 +0.02(+0.54%)
Jan 19, 2017 4.113 4.121 4.042 4.066 32,804,086 -0.01(-0.27%)
Jan 18, 2017 4.066 4.119 4.059 4.077 48,072,768 -0.04(-0.89%)
Jan 17, 2017 4.139 4.168 4.106 4.113 37,689,680 -0.02(-0.44%)
Jan 13, 2017 4.132 4.132 4.132 0 -0.06(-1.48%)
Jan 12, 2017 4.248 4.274 4.190 4.194 35,968,216 -0.02(-0.43%)
Jan 11, 2017 3.982 4.219 3.964 4.212 68,268,952 +0.19(+4.72%)
Jan 10, 2017 4.022 4.068 3.996 4.022 39,851,280 +0.07(+1.75%)
Jan 09, 2017 3.956 4.018 3.923 3.953 34,963,928 -0.01(-0.37%)
Jan 06, 2017 4.015 4.018 3.923 3.967 67,750,336 -0.08(-2.07%)
Jan 05, 2017 4.000 4.082 3.987 4.051 50,004,096 +0.11(+2.78%)
Jan 04, 2017 3.965 3.975 3.887 3.942 38,115,124 -0.01(-0.28%)
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.