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 )

17.22 +0.10 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
May 31, 2017 3.037 3.069 2.957 2.971 65,837,384 -0.08(-2.53%)
May 30, 2017 3.100 3.117 3.044 3.048 60,179,592 -0.09(-2.79%)
May 26, 2017 3.062 3.163 3.055 3.135 65,211,308 +0.02(+0.67%)
May 25, 2017 3.177 3.241 3.085 3.114 87,181,320 -0.07(-2.09%)
May 24, 2017 3.135 3.223 3.111 3.181 73,825,600 +0.09(+2.83%)
May 23, 2017 3.069 3.121 3.062 3.093 63,001,768 +0.04(+1.38%)
May 22, 2017 3.055 3.104 2.981 3.051 120,526,864 -0.09(-2.79%)
May 19, 2017 3.162 3.170 3.100 3.139 112,373,384 +0.14(+4.80%)
May 18, 2017 2.967 3.153 2.939 2.995 439,546,880 -0.61(-16.91%)
May 17, 2017 3.626 3.681 3.594 3.605 51,102,016 -0.06(-1.53%)
May 16, 2017 3.664 3.685 3.612 3.661 46,435,012 +0.01(+0.38%)
May 15, 2017 3.678 3.703 3.640 3.647 79,720,328 +0.06(+1.66%)
May 12, 2017 3.533 3.626 3.517 3.587 84,515,992 +0.19(+5.57%)
May 11, 2017 3.437 3.451 3.382 3.398 68,193,032 -0.00(-0.10%)
May 10, 2017 3.356 3.443 3.342 3.402 73,907,016 +0.12(+3.74%)
May 09, 2017 3.237 3.290 3.209 3.279 71,908,384 +0.05(+1.41%)
May 08, 2017 3.262 3.314 3.207 3.234 77,351,872 -0.03(-0.97%)
May 05, 2017 3.121 3.269 3.109 3.265 82,285,568 +0.16(+5.31%)
May 04, 2017 3.104 3.156 3.074 3.100 119,324,152 -0.11(-3.49%)
May 03, 2017 3.181 3.244 3.167 3.212 68,193,848 +0.03(+0.99%)
May 02, 2017 3.191 3.246 3.156 3.181 81,200,896 +0.02(+0.67%)
May 01, 2017 3.156 3.195 3.139 3.160 37,554,800 +0.00(+0.11%)
Apr 28, 2017 3.111 3.214 3.107 3.156 68,801,208 +0.05(+1.58%)
Apr 27, 2017 3.177 3.177 3.069 3.107 68,967,240 -0.08(-2.63%)
Apr 26, 2017 3.177 3.286 3.174 3.191 59,243,496 -0.06(-1.73%)
Apr 25, 2017 3.146 3.258 3.132 3.248 49,206,268 +0.02(+0.65%)
Apr 24, 2017 3.223 3.256 3.181 3.227 57,479,284 +0.07(+2.22%)
Apr 21, 2017 3.146 3.170 3.123 3.156 70,237,784 +0.00(+0.11%)
Apr 20, 2017 3.160 3.202 3.121 3.153 70,766,728 +0.03(+1.01%)
Apr 19, 2017 3.262 3.279 3.107 3.121 85,617,600 -0.12(-3.78%)
Apr 18, 2017 3.279 3.328 3.224 3.244 48,581,060 -0.06(-1.91%)
Apr 17, 2017 3.255 3.307 3.220 3.307 69,166,616 +0.06(+1.94%)
Apr 13, 2017 3.388 3.398 3.237 3.244 72,953,960 -0.14(-4.14%)
Apr 12, 2017 3.416 3.419 3.361 3.384 60,110,192 -0.02(-0.72%)
Apr 11, 2017 3.468 3.468 3.353 3.409 67,660,016 -0.06(-1.62%)
Apr 10, 2017 3.444 3.493 3.416 3.465 57,445,236 +0.05(+1.33%)
Apr 07, 2017 3.433 3.474 3.402 3.419 69,591,328 +0.03(+0.93%)
Apr 06, 2017 3.423 3.486 3.353 3.388 64,320,164 -0.04(-1.23%)
Apr 05, 2017 3.524 3.563 3.413 3.430 65,065,980 -0.06(-1.61%)
Apr 04, 2017 3.409 3.489 3.381 3.486 52,189,208 +0.07(+2.05%)
Apr 03, 2017 3.437 3.451 3.384 3.416 53,156,436 +0.02(+0.62%)
Mar 31, 2017 3.328 3.423 3.307 3.395 62,982,952 +0.04(+1.15%)
Mar 30, 2017 3.384 3.416 3.349 3.356 52,528,964 -0.03(-0.83%)
Mar 29, 2017 3.276 3.402 3.276 3.384 59,504,188 +0.12(+3.76%)
Mar 28, 2017 3.234 3.276 3.209 3.262 59,068,432 +0.05(+1.64%)
Mar 27, 2017 3.076 3.212 3.055 3.209 60,123,004 +0.04(+1.10%)
Mar 24, 2017 3.191 3.212 3.149 3.174 72,397,296 +0.00(+0.11%)
Mar 23, 2017 3.149 3.227 3.146 3.170 90,142,352 -0.02(-0.66%)
Mar 22, 2017 3.135 3.220 3.097 3.191 104,294,392 +0.11(+3.41%)
Mar 21, 2017 3.190 3.209 3.048 3.086 98,979,512 -0.13(-3.93%)
Mar 20, 2017 3.090 3.230 3.086 3.212 68,858,216 +0.09(+2.92%)
Mar 17, 2017 3.237 3.265 3.092 3.121 102,442,992 -0.10(-3.05%)
Mar 16, 2017 3.311 3.314 3.202 3.220 67,320,008 -0.06(-1.92%)
Mar 15, 2017 3.205 3.307 3.146 3.283 82,142,384 +0.12(+3.65%)
Mar 14, 2017 3.209 3.209 3.107 3.167 103,431,568 -0.14(-4.14%)
Mar 13, 2017 3.279 3.307 3.248 3.304 40,104,932 +0.02(+0.53%)
Mar 10, 2017 3.314 3.314 3.239 3.286 57,688,012 +0.04(+1.30%)
Mar 09, 2017 3.265 3.276 3.174 3.244 86,204,048 -0.04(-1.07%)
Mar 08, 2017 3.486 3.496 3.276 3.279 83,648,520 -0.27(-7.51%)
Mar 07, 2017 3.598 3.598 3.538 3.545 26,320,328 +0.00(+0.00%)
Mar 06, 2017 3.594 3.594 3.514 3.545 27,171,392 -0.03(-0.88%)
Mar 03, 2017 3.528 3.587 3.507 3.577 35,724,932 +0.08(+2.41%)
Mar 02, 2017 3.636 3.664 3.489 3.493 65,463,036 -0.21(-5.77%)
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.