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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2014 3.767 3.897 3.720 3.740 92,910,584 -0.04(-1.15%)
Jan 30, 2014 3.844 3.880 3.760 3.784 52,951,828 +0.00(+0.00%)
Jan 29, 2014 3.757 3.830 3.747 3.784 82,741,600 -0.11(-2.74%)
Jan 28, 2014 3.937 3.940 3.854 3.890 42,470,092 -0.05(-1.19%)
Jan 27, 2014 3.900 3.947 3.837 3.937 66,903,512 +0.01(+0.34%)
Jan 24, 2014 3.994 4.000 3.870 3.924 75,272,256 -0.13(-3.29%)
Jan 23, 2014 4.174 4.177 4.020 4.057 55,819,232 -0.11(-2.72%)
Jan 22, 2014 4.107 4.187 4.104 4.171 37,015,592 +0.09(+2.12%)
Jan 21, 2014 4.120 4.134 4.037 4.084 64,849,196 -0.08(-1.92%)
Jan 17, 2014 4.181 4.164 4.164 4.164 46,686,664 -0.02(-0.48%)
Jan 16, 2014 4.247 4.271 4.154 4.184 61,681,012 -0.06(-1.34%)
Jan 15, 2014 4.144 4.317 4.174 4.241 103,219,840 +0.10(+2.34%)
Jan 14, 2014 4.154 4.187 4.141 4.144 54,931,540 -0.01(-0.32%)
Jan 13, 2014 4.274 4.291 4.137 4.157 64,225,888 -0.13(-2.96%)
Jan 10, 2014 4.247 4.307 4.221 4.284 65,776,548 +0.11(+2.56%)
Jan 09, 2014 4.221 4.247 4.114 4.177 63,274,704 -0.05(-1.26%)
Jan 08, 2014 4.314 4.324 4.224 4.231 53,038,400 -0.07(-1.67%)
Jan 07, 2014 4.464 4.464 4.277 4.302 57,836,876 -0.09(-2.01%)
Jan 06, 2014 4.327 4.404 4.301 4.391 37,390,848 +0.01(+0.30%)
Jan 03, 2014 4.424 4.461 4.337 4.377 59,935,172 -0.07(-1.50%)
Jan 02, 2014 4.487 4.504 4.404 4.444 54,602,228 -0.15(-3.34%)
Dec 31, 2013 4.558 4.598 4.598 4.598 20,791,056 +0.04(+0.88%)
Dec 30, 2013 4.558 4.618 4.531 4.558 34,317,520 -0.00(-0.07%)
Dec 27, 2013 4.471 4.568 4.464 4.561 34,584,460 +0.06(+1.26%)
Dec 26, 2013 4.514 4.534 4.471 4.504 33,779,608 -0.05(-1.17%)
Dec 24, 2013 4.498 4.564 4.429 4.558 18,122,336 +0.03(+0.66%)
Dec 23, 2013 4.457 4.551 4.454 4.528 30,949,052 +0.08(+1.72%)
Dec 20, 2013 4.444 4.481 4.407 4.451 54,570,480 -0.08(-1.69%)
Dec 19, 2013 4.491 4.581 4.444 4.528 38,627,232 -0.05(-1.02%)
Dec 18, 2013 4.511 4.601 4.447 4.574 46,434,204 +0.05(+1.18%)
Dec 17, 2013 4.568 4.578 4.487 4.521 32,164,116 -0.05(-1.17%)
Dec 16, 2013 4.628 4.671 4.571 4.574 32,928,744 +0.01(+0.15%)
Dec 13, 2013 4.509 4.582 4.491 4.568 39,596,812 +0.08(+1.86%)
Dec 12, 2013 4.491 4.524 4.457 4.484 45,174,040 +0.00(+0.00%)
Dec 11, 2013 4.628 4.641 4.447 4.484 57,835,720 -0.18(-3.93%)
Dec 10, 2013 4.688 4.711 4.654 4.668 36,634,504 +0.04(+0.87%)
Dec 09, 2013 4.698 4.704 4.614 4.628 41,285,128 -0.01(-0.22%)
Dec 06, 2013 4.701 4.738 4.591 4.638 56,379,824 -0.01(-0.22%)
Dec 05, 2013 4.661 4.768 4.628 4.648 47,122,712 -0.03(-0.64%)
Dec 04, 2013 4.671 4.701 4.624 4.678 58,306,412 -0.04(-0.78%)
Dec 03, 2013 4.624 4.831 4.621 4.714 77,658,512 -0.02(-0.49%)
Dec 02, 2013 4.831 4.848 4.664 4.738 159,020,160 -0.58(-10.92%)
Nov 29, 2013 5.245 5.388 5.240 5.318 47,943,636 +0.05(+1.01%)
Nov 27, 2013 5.278 5.335 5.218 5.265 48,398,048 -0.06(-1.19%)
Nov 26, 2013 5.475 5.498 5.292 5.328 78,393,840 -0.35(-6.11%)
Nov 25, 2013 5.815 5.842 5.669 5.675 38,129,932 -0.16(-2.80%)
Nov 22, 2013 5.852 5.899 5.792 5.839 39,569,072 +0.09(+1.51%)
Nov 21, 2013 5.705 5.814 5.692 5.752 43,499,876 +0.12(+2.07%)
Nov 20, 2013 5.869 5.869 5.635 5.635 52,558,716 -0.24(-4.14%)
Nov 19, 2013 5.926 5.959 5.789 5.879 45,175,244 -0.09(-1.56%)
Nov 18, 2013 5.835 5.996 5.815 5.972 68,158,592 +0.21(+3.65%)
Nov 15, 2013 5.689 5.809 5.672 5.762 33,375,060 +0.08(+1.41%)
Nov 14, 2013 5.545 5.695 5.497 5.682 44,389,636 +0.20(+3.71%)
Nov 13, 2013 5.288 5.495 5.288 5.478 44,842,708 +0.13(+2.37%)
Nov 12, 2013 5.462 5.488 5.302 5.352 42,606,780 -0.14(-2.61%)
Nov 11, 2013 5.438 5.538 5.418 5.495 28,137,932 +0.06(+1.17%)
Nov 08, 2013 5.488 5.498 5.348 5.432 48,007,932 -0.09(-1.63%)
Nov 07, 2013 5.712 5.755 5.502 5.522 45,275,408 -0.17(-2.99%)
Nov 06, 2013 5.662 5.719 5.655 5.692 35,816,380 +0.05(+0.89%)
Nov 05, 2013 5.662 5.702 5.615 5.642 30,416,214 -0.13(-2.20%)
Nov 04, 2013 5.729 5.802 5.722 5.769 37,320,236 +0.11(+1.89%)
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.