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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Oct 31, 2022 8.059 8.568 8.053 8.265 153,867,040 -0.41(-4.68%)
Oct 28, 2022 8.697 8.762 8.555 8.672 77,316,088 -0.15(-1.75%)
Oct 27, 2022 8.820 9.020 8.759 8.826 58,544,640 +0.10(+1.18%)
Oct 26, 2022 8.588 8.968 8.552 8.723 70,853,952 -0.25(-2.80%)
Oct 25, 2022 9.007 9.174 8.904 8.975 52,551,584 -0.17(-1.90%)
Oct 24, 2022 9.909 9.945 9.104 9.149 93,977,000 -1.20(-11.59%)
Oct 21, 2022 9.922 10.52 9.884 10.35 89,327,864 +0.39(+3.95%)
Oct 20, 2022 9.787 9.955 9.729 9.955 54,560,420 +0.37(+3.83%)
Oct 19, 2022 9.252 9.600 9.236 9.587 54,199,684 +0.34(+3.62%)
Oct 18, 2022 9.084 9.278 8.942 9.252 46,601,900 +0.24(+2.65%)
Oct 17, 2022 9.039 9.216 8.904 9.013 52,370,768 +0.02(+0.22%)
Oct 14, 2022 9.232 9.258 8.984 8.994 43,984,548 -0.31(-3.33%)
Oct 13, 2022 8.865 9.510 8.813 9.303 64,632,536 +0.35(+3.89%)
Oct 12, 2022 8.975 9.032 8.820 8.955 33,627,256 -0.07(-0.79%)
Oct 11, 2022 9.033 9.245 8.991 9.026 43,158,308 -0.15(-1.69%)
Oct 10, 2022 9.323 9.429 9.162 9.181 37,624,368 -0.07(-0.77%)
Oct 07, 2022 9.348 9.506 9.188 9.252 48,118,100 -0.10(-1.10%)
Oct 06, 2022 9.123 9.355 9.091 9.355 47,707,692 +0.26(+2.83%)
Oct 05, 2022 8.813 9.174 8.807 9.097 46,520,204 +0.28(+3.22%)
Oct 04, 2022 9.168 9.184 8.768 8.813 53,137,660 -0.15(-1.65%)
Oct 03, 2022 8.852 8.994 8.723 8.962 98,118,000 +1.01(+12.64%)
Sep 30, 2022 7.762 8.120 7.743 7.956 56,915,516 +0.13(+1.65%)
Sep 29, 2022 7.724 7.885 7.637 7.827 51,693,776 -0.08(-0.98%)
Sep 28, 2022 7.956 7.962 7.701 7.904 58,168,428 +0.01(+0.08%)
Sep 27, 2022 7.969 8.063 7.859 7.898 44,622,548 +0.06(+0.74%)
Sep 26, 2022 7.949 8.046 7.743 7.840 60,743,544 -0.25(-3.11%)
Sep 23, 2022 8.543 8.562 8.040 8.091 67,022,348 -0.82(-9.19%)
Sep 22, 2022 8.755 8.975 8.652 8.910 38,904,240 +0.25(+2.90%)
Sep 21, 2022 8.813 8.852 8.601 8.659 39,251,636 -0.07(-0.81%)
Sep 20, 2022 8.652 8.823 8.630 8.730 36,167,452 +0.01(+0.15%)
Sep 19, 2022 8.304 8.781 8.278 8.717 41,174,980 +0.27(+3.21%)
Sep 16, 2022 8.394 8.472 8.285 8.446 42,718,536 -0.09(-1.06%)
Sep 15, 2022 8.555 8.643 8.472 8.536 32,366,810 -0.12(-1.34%)
Sep 14, 2022 8.639 8.768 8.614 8.652 31,334,556 +0.12(+1.36%)
Sep 13, 2022 8.691 8.800 8.517 8.536 48,285,644 -0.43(-4.75%)
Sep 12, 2022 9.084 9.129 8.939 8.962 36,430,612 +0.06(+0.72%)
Sep 09, 2022 9.000 9.000 8.884 8.897 32,874,780 +0.11(+1.25%)
Sep 08, 2022 8.884 9.062 8.691 8.788 40,885,032 -0.09(-1.02%)
Sep 07, 2022 8.710 8.965 8.659 8.878 34,655,924 +0.02(+0.22%)
Sep 06, 2022 8.962 8.975 8.736 8.858 46,974,464 -0.45(-4.85%)
Sep 02, 2022 9.516 9.590 9.255 9.310 40,883,824 +0.00(+0.00%)
Sep 01, 2022 9.278 9.348 9.065 9.310 42,931,700 +0.10(+1.05%)
Aug 31, 2022 8.897 9.313 8.852 9.213 69,608,456 +0.04(+0.42%)
Aug 30, 2022 9.529 9.568 9.084 9.174 60,565,600 -0.58(-5.95%)
Aug 29, 2022 9.606 9.961 9.544 9.755 45,443,484 +0.25(+2.65%)
Aug 26, 2022 9.303 9.516 9.232 9.503 36,449,276 +0.10(+1.10%)
Aug 25, 2022 9.555 9.561 9.187 9.400 67,519,120 -0.07(-0.75%)
Aug 24, 2022 9.329 9.597 9.278 9.471 43,754,804 +0.05(+0.48%)
Aug 23, 2022 9.168 9.452 9.167 9.426 55,122,120 +0.44(+4.95%)
Aug 22, 2022 8.672 9.033 8.562 8.981 47,119,224 +0.17(+1.98%)
Aug 19, 2022 9.039 9.065 8.755 8.807 50,697,036 -0.35(-3.87%)
Aug 18, 2022 9.194 9.290 9.065 9.162 35,363,888 +0.10(+1.14%)
Aug 17, 2022 8.723 9.091 8.710 9.058 46,600,032 +0.21(+2.33%)
Aug 16, 2022 8.775 8.868 8.723 8.852 33,211,250 +0.03(+0.37%)
Aug 15, 2022 8.459 8.936 8.420 8.820 67,960,912 +0.04(+0.44%)
Aug 12, 2022 8.149 8.846 8.130 8.781 98,189,512 +0.73(+9.02%)
Aug 11, 2022 8.418 8.450 8.012 8.055 102,534,432 -0.24(-2.90%)
Aug 10, 2022 8.354 8.396 8.248 8.295 98,024,472 +0.05(+0.65%)
Aug 09, 2022 8.306 8.356 8.185 8.242 63,568,312 +0.05(+0.65%)
Aug 08, 2022 7.937 8.204 7.900 8.188 77,531,736 +0.48(+6.16%)
Aug 05, 2022 7.473 7.766 7.462 7.713 49,488,060 +0.16(+2.12%)
Aug 04, 2022 7.393 7.580 7.270 7.553 55,339,472 +0.21(+2.83%)
Aug 03, 2022 7.425 7.464 7.313 7.345 42,997,620 -0.04(-0.58%)
Aug 02, 2022 7.494 7.580 7.372 7.388 48,199,784 -0.14(-1.84%)
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.