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 )

16.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 29, 2018 5.290 5.290 5.290 0 +0.14(+2.76%)
Mar 28, 2018 5.193 5.230 5.101 5.148 33,120,246 -0.07(-1.43%)
Mar 27, 2018 5.406 5.410 5.185 5.223 44,866,380 -0.19(-3.52%)
Mar 26, 2018 5.458 5.470 5.324 5.414 36,941,968 +0.06(+1.12%)
Mar 23, 2018 5.354 5.432 5.286 5.354 40,166,764 +0.04(+0.85%)
Mar 22, 2018 5.320 5.402 5.271 5.309 36,227,624 -0.11(-2.00%)
Mar 21, 2018 5.178 5.443 5.167 5.417 46,276,040 +0.27(+5.31%)
Mar 20, 2018 5.174 5.241 5.133 5.144 35,196,476 +0.01(+0.15%)
Mar 19, 2018 5.226 5.253 5.122 5.137 36,577,152 -0.14(-2.62%)
Mar 16, 2018 5.260 5.339 5.253 5.275 34,611,828 +0.01(+0.21%)
Mar 15, 2018 5.339 5.365 5.208 5.264 40,097,460 -0.15(-2.83%)
Mar 14, 2018 5.440 5.462 5.369 5.417 26,991,086 +0.01(+0.28%)
Mar 13, 2018 5.507 5.544 5.387 5.402 28,944,126 -0.09(-1.57%)
Mar 12, 2018 5.511 5.544 5.443 5.488 23,545,460 -0.01(-0.27%)
Mar 09, 2018 5.421 5.503 5.404 5.503 36,924,032 +0.16(+3.08%)
Mar 08, 2018 5.384 5.404 5.264 5.339 30,522,020 -0.02(-0.42%)
Mar 07, 2018 5.283 5.361 61,357,144 -0.12(-2.25%)
Mar 06, 2018 5.559 5.586 5.455 5.485 49,218,372 +0.01(+0.27%)
Mar 05, 2018 5.305 5.500 5.294 5.470 53,704,748 +0.16(+2.96%)
Mar 02, 2018 5.133 5.326 5.077 5.313 38,724,992 +0.08(+1.57%)
Mar 01, 2018 5.290 5.326 5.146 5.230 45,361,120 -0.02(-0.43%)
Feb 28, 2018 5.384 5.391 5.249 5.253 59,323,972 -0.06(-1.20%)
Feb 27, 2018 5.425 5.455 5.309 5.316 55,605,568 -0.07(-1.25%)
Feb 26, 2018 5.335 5.395 5.277 5.384 65,174,040 +0.17(+3.23%)
Feb 23, 2018 5.140 5.251 5.096 5.215 56,484,900 +0.15(+3.03%)
Feb 22, 2018 5.062 41,227,392 +0.14(+2.81%)
Feb 21, 2018 5.028 5.081 4.920 4.923 46,610,684 -0.05(-0.98%)
Feb 20, 2018 4.852 5.043 4.845 4.972 50,948,824 +0.20(+4.24%)
Feb 16, 2018 4.770 4.770 4.770 0 -0.03(-0.55%)
Feb 15, 2018 4.781 4.813 4.740 4.796 34,195,456 +0.05(+1.10%)
Feb 14, 2018 4.613 4.781 4.564 4.744 65,858,932 +0.08(+1.68%)
Feb 13, 2018 4.632 4.688 4.609 4.665 29,325,790 +0.00(+0.08%)
Feb 12, 2018 4.691 4.759 4.613 4.662 32,409,142 +0.04(+0.97%)
Feb 09, 2018 4.669 4.714 4.441 4.617 76,885,568 +0.05(+1.06%)
Feb 08, 2018 4.849 4.871 4.561 4.568 63,880,360 -0.21(-4.31%)
Feb 07, 2018 4.995 4.998 4.763 4.774 72,728,872 -0.21(-4.28%)
Feb 06, 2018 4.706 4.998 4.699 4.987 80,246,496 +0.22(+4.55%)
Feb 05, 2018 4.920 4.978 4.680 4.770 83,044,256 -0.21(-4.28%)
Feb 02, 2018 5.137 5.137 4.981 4.983 47,024,156 -0.24(-4.52%)
Feb 01, 2018 5.125 5.234 5.077 5.219 50,028,436 +0.22(+4.42%)
Jan 31, 2018 5.110 5.133 4.980 4.998 50,924,492 +0.02(+0.45%)
Jan 30, 2018 5.058 5.058 4.901 4.976 80,590,552 -0.12(-2.42%)
Jan 29, 2018 5.125 5.197 5.058 5.099 60,939,172 -0.07(-1.45%)
Jan 26, 2018 4.923 5.189 4.890 5.174 109,878,560 +0.21(+4.30%)
Jan 25, 2018 4.953 5.103 4.894 4.961 94,308,032 +0.06(+1.30%)
Jan 24, 2018 4.714 4.966 4.665 4.897 168,650,880 +0.39(+8.63%)
Jan 23, 2018 4.478 4.519 4.438 4.508 68,021,208 -0.07(-1.63%)
Jan 22, 2018 4.508 4.590 4.508 4.583 32,721,496 +0.03(+0.74%)
Jan 19, 2018 4.516 4.557 4.493 4.549 41,997,728 +0.01(+0.25%)
Jan 18, 2018 4.561 4.575 4.471 4.538 85,370,704 +0.00(+0.08%)
Jan 17, 2018 4.422 4.534 4.400 4.534 64,020,236 +0.16(+3.59%)
Jan 16, 2018 4.359 4.379 4.334 4.377 73,269,440 +0.09(+2.01%)
Jan 12, 2018 4.291 4.291 4.291 0 +0.03(+0.79%)
Jan 11, 2018 4.153 4.257 4.134 4.257 75,171,656 +0.12(+2.99%)
Jan 10, 2018 4.168 4.179 4.112 4.134 38,319,340 -0.03(-0.81%)
Jan 09, 2018 4.190 4.220 4.168 4.168 39,099,228 -0.03(-0.71%)
Jan 08, 2018 4.138 4.198 4.124 4.198 36,073,304 +0.05(+1.26%)
Jan 05, 2018 4.112 4.147 4.074 4.145 32,690,380 +0.03(+0.73%)
Jan 04, 2018 4.115 4.160 4.091 4.115 61,323,920 +0.01(+0.27%)
Jan 03, 2018 4.040 4.115 3.977 4.104 57,471,040 +0.10(+2.52%)
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.