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

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

13.80 +0.04 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2003 0.5422 0.5609 0.5384 0.5545 14,050,022 +0.01(+2.63%)
Jan 30, 2003 0.5440 0.5497 0.5351 0.5403 17,919,896 -0.00(-0.07%)
Jan 29, 2003 0.5149 0.5440 0.5115 0.5407 23,324,882 +0.03(+5.55%)
Jan 28, 2003 0.5167 0.5171 0.5067 0.5123 14,607,636 -0.00(-0.15%)
Jan 27, 2003 0.5010 0.5197 0.4992 0.5130 20,043,378 -0.01(-1.08%)
Jan 24, 2003 0.5422 0.5422 0.5153 0.5186 13,913,627 -0.03(-6.28%)
Jan 23, 2003 0.5583 0.5609 0.5467 0.5534 11,268,633 +0.00(+0.00%)
Jan 22, 2003 0.5721 0.5721 0.5504 0.5534 25,568,712 -0.03(-5.55%)
Jan 21, 2003 0.5908 0.5956 0.5822 0.5859 19,040,474 -0.02(-2.79%)
Jan 17, 2003 0.6409 0.6413 0.6027 0.6027 34,243,168 -0.05(-8.04%)
Jan 16, 2003 0.6536 0.6693 0.6506 0.6555 17,791,524 +0.00(+0.57%)
Jan 15, 2003 0.6592 0.6592 0.6450 0.6517 15,214,728 -0.02(-2.84%)
Jan 14, 2003 0.6712 0.6712 0.6581 0.6708 16,102,632 +0.01(+2.11%)
Jan 13, 2003 0.6543 0.6600 0.6469 0.6570 10,632,123 +0.00(+0.11%)
Jan 10, 2003 0.6431 0.6600 0.6431 0.6562 18,457,452 +0.03(+4.53%)
Jan 09, 2003 0.6102 0.6338 0.6076 0.6278 12,966,885 +0.03(+4.55%)
Jan 08, 2003 0.6020 0.6151 0.5971 0.6005 6,365,099 -0.01(-1.89%)
Jan 07, 2003 0.6020 0.6147 0.6001 0.6121 15,789,726 +0.00(+0.12%)
Jan 06, 2003 0.5889 0.6162 0.5889 0.6113 25,295,922 +0.05(+8.28%)
Jan 03, 2003 0.5728 0.5758 0.5620 0.5646 10,686,949 +0.00(+0.00%)
Jan 02, 2003 0.5657 0.5665 0.5586 0.5646 9,014,104 +0.01(+1.07%)
Dec 31, 2002 0.5497 0.5601 0.5497 0.5586 6,413,239 +0.01(+1.49%)
Dec 30, 2002 0.5519 0.5620 0.5459 0.5504 10,011,660 -0.00(-0.47%)
Dec 27, 2002 0.5605 0.5680 0.5497 0.5530 8,836,256 -0.01(-1.73%)
Dec 26, 2002 0.5732 0.5732 0.5609 0.5627 5,084,056 -0.02(-3.28%)
Dec 24, 2002 0.5807 0.5919 0.5796 0.5818 1,198,136 -0.00(-0.51%)
Dec 23, 2002 0.5975 0.6001 0.5796 0.5848 15,458,099 -0.01(-2.43%)
Dec 20, 2002 0.6020 0.6076 0.5855 0.5994 51,065,216 +0.03(+4.57%)
Dec 19, 2002 0.5377 0.5769 0.5336 0.5732 35,183,224 +0.04(+6.98%)
Dec 18, 2002 0.5328 0.5358 0.5164 0.5358 22,200,290 +0.02(+3.02%)
Dec 17, 2002 0.5220 0.5328 0.5186 0.5201 21,123,840 +0.00(+0.43%)
Dec 16, 2002 0.5067 0.5205 0.5063 0.5179 9,630,556 +0.02(+4.53%)
Dec 13, 2002 0.4973 0.5104 0.4939 0.4954 7,801,258 +0.00(+0.00%)
Dec 12, 2002 0.4954 0.5104 0.4902 0.4954 14,015,254 +0.01(+1.53%)
Dec 11, 2002 0.4823 0.4917 0.4764 0.4880 13,544,558 +0.01(+2.27%)
Dec 10, 2002 0.4823 0.4838 0.4704 0.4771 7,061,784 -0.00(-0.62%)
Dec 09, 2002 0.4775 0.4861 0.4730 0.4801 17,165,712 -0.01(-3.02%)
Dec 06, 2002 0.4823 0.4954 0.4823 0.4951 26,379,060 +0.02(+4.17%)
Dec 05, 2002 0.4872 0.4872 0.4737 0.4752 13,000,315 -0.01(-3.05%)
Dec 04, 2002 0.4936 0.4973 0.4898 0.4902 9,083,639 -0.01(-2.16%)
Dec 03, 2002 0.4966 0.5044 0.4954 0.5010 14,746,706 -0.01(-1.47%)
Dec 02, 2002 0.5029 0.5104 0.4954 0.5085 19,067,218 +0.02(+3.82%)
Nov 29, 2002 0.4876 0.4928 0.4865 0.4898 5,100,103 +0.00(+0.46%)
Nov 27, 2002 0.4838 0.4906 0.4820 0.4876 12,994,966 +0.01(+1.32%)
Nov 26, 2002 0.4992 0.4992 0.4786 0.4812 15,413,971 -0.02(-4.67%)
Nov 25, 2002 0.5291 0.5291 0.5040 0.5048 13,123,338 -0.02(-3.09%)
Nov 22, 2002 0.5123 0.5272 0.5123 0.5209 9,314,976 -0.01(-2.11%)
Nov 21, 2002 0.5291 0.5384 0.5235 0.5321 12,751,595 +0.01(+1.64%)
Nov 20, 2002 0.5048 0.5302 0.5010 0.5235 13,124,675 +0.01(+2.94%)
Nov 19, 2002 0.5156 0.5156 0.4992 0.5085 14,064,731 -0.01(-1.38%)
Nov 18, 2002 0.5130 0.5212 0.5048 0.5156 12,538,979 +0.01(+2.00%)
Nov 15, 2002 0.4917 0.5078 0.4902 0.5055 9,080,965 +0.01(+2.74%)
Nov 14, 2002 0.4771 0.4951 0.4674 0.4921 15,602,517 +0.02(+3.22%)
Nov 13, 2002 0.4674 0.4805 0.4618 0.4767 10,812,646 -0.00(-0.47%)
Nov 12, 2002 0.4797 0.4861 0.4711 0.4790 12,567,060 -0.01(-2.81%)
Nov 11, 2002 0.4954 0.5104 0.4880 0.4928 7,426,841 +0.02(+3.21%)
Nov 08, 2002 0.4954 0.5025 0.4767 0.4775 9,440,673 -0.00(-0.31%)
Nov 07, 2002 0.4674 0.4816 0.4599 0.4790 10,677,588 +0.01(+1.91%)
Nov 06, 2002 0.4779 0.4779 0.4562 0.4700 9,240,092 -0.01(-2.03%)
Nov 05, 2002 0.4853 0.4921 0.4775 0.4797 9,384,510 -0.01(-1.61%)
Nov 04, 2002 0.5179 0.5328 0.4850 0.4876 24,694,180 -0.02(-3.05%)
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.