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 )

13.45 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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, 2002 6.625 6.740 6.520 6.615 1,647,500 +0.21(+3.36%)
Oct 30, 2002 6.200 6.440 6.170 6.400 1,483,800 +0.54(+9.22%)
Oct 29, 2002 6.200 6.200 5.860 5.860 999,300 -0.36(-5.86%)
Oct 28, 2002 6.550 6.565 6.170 6.225 1,620,000 -0.33(-4.96%)
Oct 25, 2002 6.310 6.580 6.050 6.550 2,448,900 +0.26(+4.13%)
Oct 24, 2002 6.180 6.545 6.170 6.290 3,869,700 +0.36(+6.07%)
Oct 23, 2002 5.600 6.000 5.510 5.930 2,115,200 +0.40(+7.23%)
Oct 22, 2002 5.290 5.550 5.250 5.530 1,063,700 +0.03(+0.55%)
Oct 21, 2002 5.480 5.560 5.300 5.500 2,233,600 +0.02(+0.36%)
Oct 18, 2002 5.425 5.575 5.325 5.480 2,854,800 +0.17(+3.10%)
Oct 17, 2002 4.985 5.325 4.870 5.315 2,416,700 +0.54(+11.31%)
Oct 16, 2002 4.900 5.155 4.760 4.775 3,017,000 -0.12(-2.55%)
Oct 15, 2002 5.000 5.150 4.900 4.900 2,368,800 +0.00(+0.00%)
Oct 14, 2002 5.125 5.175 4.870 4.900 2,102,000 -0.43(-8.07%)
Oct 11, 2002 5.400 5.475 5.175 5.330 2,653,600 +0.02(+0.38%)
Oct 10, 2002 5.600 5.620 5.270 5.310 1,202,200 -0.19(-3.45%)
Oct 09, 2002 5.500 5.620 5.415 5.500 1,684,400 -0.34(-5.90%)
Oct 08, 2002 5.750 5.865 5.645 5.845 1,154,400 +0.08(+1.30%)
Oct 07, 2002 6.250 6.250 5.750 5.770 1,526,800 -0.49(-7.83%)
Oct 04, 2002 6.350 6.380 6.210 6.260 1,225,300 +0.06(+0.97%)
Oct 03, 2002 5.925 6.315 5.875 6.200 1,342,000 +0.21(+3.59%)
Oct 02, 2002 6.240 6.415 5.950 5.985 1,337,200 -0.21(-3.47%)
Oct 01, 2002 5.475 6.250 5.375 6.200 2,422,800 +0.83(+15.56%)
Sep 30, 2002 4.775 5.650 4.670 5.365 2,533,500 +0.37(+7.30%)
Sep 27, 2002 5.500 5.520 4.965 5.000 5,370,800 -0.72(-12.59%)
Sep 26, 2002 5.950 5.995 5.650 5.720 1,781,000 -0.17(-2.80%)
Sep 25, 2002 6.200 6.240 5.800 5.885 1,778,400 -0.21(-3.52%)
Sep 24, 2002 6.465 6.485 6.035 6.100 1,066,400 -0.50(-7.58%)
Sep 23, 2002 6.790 6.825 6.460 6.600 1,635,000 -0.51(-7.17%)
Sep 20, 2002 7.000 7.210 6.775 7.110 1,028,900 +0.22(+3.12%)
Sep 19, 2002 7.475 7.475 6.880 6.895 7,740,000 -0.53(-7.08%)
Sep 18, 2002 7.450 7.560 7.280 7.420 1,202,500 -0.25(-3.26%)
Sep 17, 2002 8.000 8.035 7.665 7.670 961,000 -0.61(-7.31%)
Sep 16, 2002 8.475 8.475 8.175 8.275 463,800 -0.18(-2.13%)
Sep 13, 2002 8.425 8.575 8.390 8.455 482,200 -0.01(-0.12%)
Sep 12, 2002 8.575 8.575 8.410 8.465 1,611,300 -0.09(-0.99%)
Sep 11, 2002 8.625 8.625 8.530 8.550 1,292,500 +0.12(+1.48%)
Sep 10, 2002 8.235 8.450 8.235 8.425 1,204,900 +0.19(+2.31%)
Sep 09, 2002 8.050 8.290 7.975 8.235 304,600 +0.21(+2.68%)
Sep 06, 2002 8.055 8.125 7.925 8.020 1,065,500 +0.09(+1.13%)
Sep 05, 2002 8.090 8.095 7.930 7.930 727,700 -0.21(-2.58%)
Sep 04, 2002 7.950 8.175 7.835 8.140 1,463,900 +0.19(+2.39%)
Sep 03, 2002 7.950 8.100 7.800 7.950 1,585,600 -0.02(-0.31%)
Aug 30, 2002 7.875 8.115 7.855 7.975 727,500 +0.21(+2.77%)
Aug 29, 2002 7.465 7.805 7.380 7.760 718,000 +0.17(+2.24%)
Aug 28, 2002 7.650 7.700 7.525 7.590 623,600 -0.08(-1.11%)
Aug 27, 2002 7.750 7.845 7.600 7.675 810,900 +0.13(+1.79%)
Aug 26, 2002 7.305 7.605 7.305 7.540 2,820,000 +0.32(+4.36%)
Aug 23, 2002 7.200 7.380 7.175 7.225 718,200 -0.02(-0.28%)
Aug 22, 2002 7.050 7.315 7.050 7.245 794,200 +0.07(+0.98%)
Aug 21, 2002 7.165 7.325 7.075 7.175 1,090,500 +0.22(+3.24%)
Aug 20, 2002 7.175 7.250 6.880 6.950 435,600 -0.17(-2.32%)
Aug 16, 2002 7.080 7.225 6.850 7.115 1,378,800 +0.02(+0.21%)
Aug 15, 2002 6.975 7.150 6.860 7.100 1,099,600 +0.13(+1.94%)
Aug 14, 2002 7.225 7.270 6.780 6.965 1,236,800 -0.12(-1.69%)
Aug 13, 2002 7.350 7.525 7.040 7.085 2,091,500 -0.61(-7.93%)
Aug 12, 2002 8.185 8.185 7.675 7.695 1,523,200 +0.33(+4.55%)
Aug 07, 2002 7.300 7.395 7.075 7.360 984,000 +0.24(+3.30%)
Aug 06, 2002 7.025 7.260 6.920 7.125 1,500,800 +0.08(+1.06%)
Aug 05, 2002 7.715 7.715 7.050 7.050 1,104,200 -0.65(-8.38%)
Aug 02, 2002 7.375 7.750 7.310 7.695 2,276,300 +0.77(+11.12%)
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.