Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petroleo Brasileiro S.A. Petrobras ADR (NY: PBR-A )

14.22 -0.15 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 30, 2021 10.08 10.14 9.930 10.00 8,826,758 -0.04(-0.40%)
Sep 29, 2021 9.980 10.16 9.820 10.04 11,125,293 +0.11(+1.11%)
Sep 28, 2021 10.24 10.30 9.785 9.930 19,517,158 -0.14(-1.39%)
Sep 27, 2021 10.18 10.28 9.820 10.07 15,872,340 +0.05(+0.50%)
Sep 24, 2021 9.940 10.12 9.920 10.02 8,130,211 -0.07(-0.69%)
Sep 23, 2021 9.790 10.15 9.770 10.09 7,924,013 +0.35(+3.59%)
Sep 22, 2021 9.730 9.930 9.660 9.740 7,511,134 +0.25(+2.63%)
Sep 21, 2021 9.370 9.540 9.190 9.490 8,803,407 +0.25(+2.71%)
Sep 20, 2021 9.130 9.240 8.890 9.240 10,876,266 -0.13(-1.39%)
Sep 17, 2021 9.630 9.690 9.360 9.370 11,242,145 -0.51(-5.16%)
Sep 16, 2021 9.890 9.900 9.640 9.880 7,392,383 -0.10(-1.00%)
Sep 15, 2021 9.880 10.04 9.815 9.980 6,738,927 +0.14(+1.42%)
Sep 14, 2021 9.980 10.04 9.765 9.840 6,064,529 -0.18(-1.80%)
Sep 13, 2021 9.840 10.08 9.780 10.02 11,474,432 +0.41(+4.27%)
Sep 10, 2021 9.840 9.915 9.595 9.610 8,749,881 -0.07(-0.72%)
Sep 09, 2021 9.350 9.880 9.100 9.680 24,729,928 +0.34(+3.64%)
Sep 08, 2021 9.980 10.07 9.285 9.340 12,198,365 -0.81(-7.98%)
Sep 07, 2021 10.07 10.43 10.07 10.15 3,259,210 +0.08(+0.79%)
Sep 03, 2021 10.23 10.29 10.03 10.07 6,676,822 -0.17(-1.66%)
Sep 02, 2021 10.31 10.60 10.18 10.24 10,012,691 -0.15(-1.44%)
Sep 01, 2021 10.37 10.56 10.23 10.39 10,974,221 -0.12(-1.14%)
Aug 31, 2021 10.86 10.91 10.41 10.51 14,666,428 -0.36(-3.31%)
Aug 30, 2021 10.92 11.04 10.80 10.87 12,553,641 -0.05(-0.46%)
Aug 27, 2021 10.57 10.93 10.52 10.92 14,136,423 +0.48(+4.60%)
Aug 26, 2021 10.55 10.62 10.41 10.44 7,181,578 -0.15(-1.42%)
Aug 25, 2021 10.42 10.64 10.35 10.59 8,047,421 +0.12(+1.15%)
Aug 24, 2021 10.18 10.47 10.18 10.47 6,986,378 +0.40(+3.97%)
Aug 23, 2021 10.00 10.13 9.950 10.07 14,563,986 +0.22(+2.23%)
Aug 20, 2021 9.560 9.860 9.540 9.850 10,617,117 +0.06(+0.61%)
Aug 19, 2021 9.690 9.920 9.645 9.790 10,682,440 -0.13(-1.31%)
Aug 18, 2021 10.19 10.22 9.910 9.920 15,716,938 -0.29(-2.84%)
Aug 17, 2021 10.12 10.49 9.980 10.21 12,311,339 -0.59(-5.46%)
Aug 16, 2021 11.02 11.03 10.73 10.80 14,434,789 -0.37(-3.31%)
Aug 13, 2021 11.01 11.28 10.95 11.17 14,095,488 +0.12(+1.09%)
Aug 12, 2021 10.96 11.09 10.81 11.05 16,816,146 +0.08(+0.73%)
Aug 11, 2021 10.76 11.07 10.70 10.97 12,263,051 +0.22(+2.05%)
Aug 10, 2021 10.80 10.98 10.74 10.75 21,433,820 +0.05(+0.47%)
Aug 09, 2021 10.70 10.74 10.45 10.70 10,447,780 -0.12(-1.11%)
Aug 06, 2021 10.84 10.87 10.68 10.82 8,829,785 -0.05(-0.46%)
Aug 05, 2021 10.98 11.30 10.76 10.87 21,241,796 +0.77(+7.62%)
Aug 04, 2021 10.21 10.23 9.870 10.10 13,957,857 -0.23(-2.23%)
Aug 03, 2021 9.960 10.35 9.780 10.33 11,948,601 +0.10(+0.98%)
Aug 02, 2021 10.46 10.66 10.20 10.23 12,883,704 -0.03(-0.29%)
Jul 30, 2021 10.83 10.90 10.27 10.26 14,152,112 -0.67(-6.13%)
Jul 29, 2021 10.88 11.02 10.79 10.93 8,872,257 +0.13(+1.20%)
Jul 28, 2021 10.61 10.86 10.51 10.80 8,946,911 +0.29(+2.76%)
Jul 27, 2021 10.48 10.59 10.35 10.51 10,021,783 -0.06(-0.57%)
Jul 26, 2021 10.25 10.57 10.25 10.57 7,755,806 +0.36(+3.53%)
Jul 23, 2021 10.45 10.46 10.20 10.21 4,975,590 -0.09(-0.87%)
Jul 22, 2021 10.38 10.45 10.21 10.30 7,525,965 -0.07(-0.68%)
Jul 21, 2021 10.21 10.44 10.13 10.37 10,114,092 +0.20(+1.97%)
Jul 20, 2021 9.830 10.30 9.755 10.17 11,221,655 +0.20(+2.01%)
Jul 19, 2021 10.04 10.17 9.860 9.970 7,703,377 -0.41(-3.95%)
Jul 16, 2021 10.69 10.69 10.34 10.38 7,786,602 -0.19(-1.80%)
Jul 15, 2021 10.76 10.84 10.46 10.57 8,479,721 -0.27(-2.49%)
Jul 14, 2021 10.96 11.02 10.81 10.84 6,889,266 +0.12(+1.12%)
Jul 13, 2021 10.60 10.78 10.55 10.72 7,481,157 +0.06(+0.56%)
Jul 12, 2021 10.41 10.69 10.38 10.66 6,168,756 +0.17(+1.62%)
Jul 09, 2021 10.47 10.58 10.39 10.49 6,305,374 +0.07(+0.67%)
Jul 08, 2021 10.40 10.54 10.26 10.42 11,217,111 -0.26(-2.43%)
Jul 07, 2021 10.68 10.73 10.40 10.68 8,407,594 +0.07(+0.66%)
Jul 06, 2021 11.04 11.11 10.60 10.61 13,658,873 -0.89(-7.74%)
Jul 02, 2021 11.54 11.60 11.30 11.50 8,428,089 +0.04(+0.35%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.