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:

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

15.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 1.167 1.193 1.129 1.151 50,236,628 -0.03(-2.42%)
Jan 29, 2004 1.237 1.237 1.175 1.180 57,825,176 -0.08(-6.46%)
Jan 28, 2004 1.289 1.298 1.259 1.261 12,625,874 -0.03(-2.28%)
Jan 27, 2004 1.298 1.301 1.270 1.291 13,506,927 -0.00(-0.27%)
Jan 26, 2004 1.296 1.315 1.289 1.294 12,378,158 +0.00(+0.00%)
Jan 23, 2004 1.277 1.295 1.273 1.294 22,448,978 +0.01(+0.61%)
Jan 22, 2004 1.295 1.309 1.281 1.286 16,977,510 -0.02(-1.20%)
Jan 21, 2004 1.327 1.327 1.302 1.302 14,179,847 -0.03(-2.52%)
Jan 20, 2004 1.304 1.339 1.302 1.336 17,672,138 +0.07(+5.47%)
Jan 16, 2004 1.233 1.267 1.232 1.266 14,096,850 +0.03(+2.24%)
Jan 15, 2004 1.265 1.282 1.236 1.239 21,823,302 -0.05(-3.77%)
Jan 14, 2004 1.320 1.320 1.251 1.287 27,112,174 -0.04(-2.72%)
Jan 13, 2004 1.331 1.341 1.317 1.323 20,337,004 -0.01(-0.59%)
Jan 12, 2004 1.307 1.331 1.297 1.331 24,623,520 +0.04(+3.12%)
Jan 09, 2004 1.285 1.312 1.281 1.291 20,882,236 +0.00(+0.15%)
Jan 08, 2004 1.308 1.302 1.280 1.289 24,258,328 -0.02(-1.47%)
Jan 07, 2004 1.355 1.363 1.297 1.308 35,330,228 -0.02(-1.27%)
Jan 06, 2004 1.269 1.338 1.269 1.325 44,147,144 +0.06(+4.41%)
Jan 05, 2004 1.224 1.276 1.218 1.269 26,952,564 +0.09(+7.29%)
Jan 02, 2004 1.154 1.195 1.154 1.183 20,421,278 +0.04(+3.28%)
Dec 31, 2003 1.138 1.147 1.137 1.145 3,422,061 +0.01(+0.59%)
Dec 30, 2003 1.142 1.148 1.135 1.138 7,847,757 -0.01(-0.68%)
Dec 29, 2003 1.107 1.149 1.107 1.146 11,374,523 +0.05(+4.24%)
Dec 26, 2003 1.120 1.120 1.092 1.100 5,034,771 -0.02(-1.47%)
Dec 24, 2003 1.110 1.121 1.107 1.116 3,019,841 -0.00(-0.25%)
Dec 23, 2003 1.138 1.135 1.109 1.119 13,034,478 -0.02(-1.65%)
Dec 22, 2003 1.107 1.141 1.107 1.138 15,917,693 +0.03(+2.58%)
Dec 19, 2003 1.108 1.114 1.105 1.109 11,815,050 +0.00(+0.25%)
Dec 18, 2003 1.076 1.108 1.075 1.106 12,821,238 +0.03(+2.43%)
Dec 17, 2003 1.059 1.082 1.059 1.080 10,434,733 +0.02(+1.96%)
Dec 16, 2003 1.059 1.060 1.055 1.059 10,776,939 +0.01(+0.71%)
Dec 15, 2003 1.067 1.067 1.044 1.052 12,863,375 -0.01(-1.10%)
Dec 12, 2003 1.073 1.077 1.050 1.064 20,423,832 +0.00(+0.04%)
Dec 11, 2003 1.044 1.075 1.043 1.063 30,092,432 +0.02(+2.22%)
Dec 10, 2003 1.047 1.053 1.034 1.040 22,802,676 +0.01(+0.53%)
Dec 09, 2003 1.006 1.055 1.003 1.035 34,403,208 +0.04(+4.22%)
Dec 08, 2003 0.9895 0.9977 0.9844 0.9926 11,332,386 +0.00(+0.00%)
Dec 05, 2003 0.9829 0.9958 0.9829 0.9926 9,263,827 +0.01(+0.80%)
Dec 04, 2003 0.9832 0.9856 0.9742 0.9848 18,115,218 +0.00(+0.16%)
Dec 03, 2003 0.9868 0.9887 0.9825 0.9832 13,334,547 -0.01(-1.06%)
Dec 02, 2003 0.9907 0.9954 0.9778 0.9938 9,514,097 -0.00(-0.20%)
Dec 01, 2003 0.9554 0.9934 0.9554 0.9958 16,590,613 +0.05(+5.65%)
Nov 28, 2003 0.9421 0.9468 0.9406 0.9425 6,024,360 +0.00(+0.25%)
Nov 26, 2003 0.9527 0.9527 0.9378 0.9402 14,302,429 -0.01(-1.03%)
Nov 25, 2003 0.9574 0.9574 0.9476 0.9500 14,769,770 -0.01(-0.98%)
Nov 24, 2003 0.9535 0.9609 0.9457 0.9594 19,051,178 +0.01(+1.03%)
Nov 21, 2003 0.9457 0.9457 0.9370 0.9496 12,459,879 -0.01(-1.14%)
Nov 20, 2003 0.9731 0.9742 0.9605 0.9605 8,985,465 -0.01(-1.49%)
Nov 19, 2003 0.9586 0.9692 0.9586 0.9750 10,709,264 +0.02(+1.59%)
Nov 18, 2003 0.9519 0.9609 0.9500 0.9598 9,446,422 +0.01(+1.49%)
Nov 17, 2003 0.9519 0.9523 0.9437 0.9457 14,302,429 -0.01(-1.31%)
Nov 14, 2003 0.9594 0.9711 0.9554 0.9582 9,311,071 -0.01(-0.93%)
Nov 13, 2003 0.9476 0.9727 0.9417 0.9672 17,156,274 +0.02(+1.86%)
Nov 12, 2003 0.9398 0.9551 0.9398 0.9496 13,692,076 +0.03(+2.75%)
Nov 11, 2003 0.9398 0.9398 0.9241 0.9241 13,003,833 -0.02(-1.67%)
Nov 10, 2003 0.9374 0.9398 0.9308 0.9398 8,221,885 -0.01(-1.32%)
Nov 07, 2003 0.9574 0.9582 0.9464 0.9523 10,525,392 -0.00(-0.04%)
Nov 06, 2003 0.9312 0.9527 0.9253 0.9527 15,641,885 +0.03(+3.36%)
Nov 05, 2003 0.9496 0.9551 0.9163 0.9218 14,985,564 -0.02(-1.92%)
Nov 04, 2003 0.9496 0.9562 0.9359 0.9398 8,818,614 -0.00(-0.29%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.