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 )

13.45 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 2.206 2.242 2.202 2.239 21,287,166 +0.06(+2.57%)
Oct 28, 2005 2.150 2.190 2.133 2.183 25,809,458 +0.05(+2.57%)
Oct 27, 2005 2.214 2.226 2.114 2.128 29,946,448 -0.09(-3.97%)
Oct 26, 2005 2.202 2.259 2.192 2.216 19,738,826 +0.00(+0.02%)
Oct 25, 2005 2.214 2.257 2.189 2.216 30,411,664 +0.00(+0.16%)
Oct 24, 2005 2.137 2.217 2.134 2.212 23,784,486 +0.09(+4.05%)
Oct 21, 2005 2.072 2.130 2.070 2.126 41,187,248 +0.06(+2.93%)
Oct 20, 2005 2.190 2.204 2.033 2.065 43,524,740 -0.13(-6.13%)
Oct 19, 2005 2.139 2.203 2.086 2.200 37,679,584 +0.06(+2.87%)
Oct 18, 2005 2.260 2.277 2.139 2.139 36,980,332 -0.08(-3.71%)
Oct 17, 2005 2.220 2.238 2.205 2.221 22,761,298 +0.04(+1.93%)
Oct 14, 2005 2.207 2.213 2.123 2.179 36,226,856 -0.01(-0.64%)
Oct 13, 2005 2.185 2.209 2.120 2.193 45,168,692 -0.04(-2.00%)
Oct 12, 2005 2.286 2.291 2.218 2.238 39,741,656 -0.02(-0.92%)
Oct 11, 2005 2.249 2.277 2.237 2.259 37,702,416 +0.05(+2.14%)
Oct 10, 2005 2.267 2.268 2.200 2.212 27,053,838 -0.03(-1.19%)
Oct 07, 2005 2.185 2.283 2.197 2.238 45,646,752 +0.09(+4.11%)
Oct 06, 2005 2.155 2.239 2.102 2.150 63,942,840 -0.11(-4.68%)
Oct 05, 2005 2.378 2.378 2.255 2.255 46,370,260 -0.13(-5.48%)
Oct 04, 2005 2.529 2.535 2.386 2.386 36,079,868 -0.14(-5.65%)
Oct 03, 2005 2.514 2.548 2.511 2.529 25,846,560 +0.02(+0.97%)
Sep 30, 2005 2.535 2.539 2.488 2.505 32,225,432 -0.04(-1.39%)
Sep 29, 2005 2.591 2.600 2.527 2.540 38,881,152 -0.03(-1.19%)
Sep 28, 2005 2.537 2.584 2.528 2.571 27,330,684 +0.07(+2.98%)
Sep 27, 2005 2.467 2.502 2.447 2.496 17,870,830 +0.01(+0.38%)
Sep 26, 2005 2.425 2.494 2.396 2.487 36,984,612 +0.01(+0.23%)
Sep 23, 2005 2.481 2.521 2.476 2.481 22,484,452 -0.02(-0.85%)
Sep 22, 2005 2.582 2.582 2.472 2.503 31,994,252 -0.06(-2.51%)
Sep 21, 2005 2.488 2.574 2.487 2.567 32,881,872 +0.12(+4.78%)
Sep 20, 2005 2.454 2.467 2.436 2.450 24,037,074 -0.00(-0.10%)
Sep 19, 2005 2.414 2.461 2.412 2.453 20,082,744 +0.05(+1.94%)
Sep 16, 2005 2.377 2.413 2.371 2.406 16,428,092 +0.03(+1.33%)
Sep 15, 2005 2.361 2.378 2.351 2.374 21,317,134 +0.05(+2.06%)
Sep 14, 2005 2.305 2.330 2.290 2.326 16,941,826 +0.04(+1.53%)
Sep 13, 2005 2.328 2.336 2.288 2.291 15,467,694 -0.04(-1.58%)
Sep 12, 2005 2.379 2.379 2.314 2.328 22,281,814 +0.00(+0.09%)
Sep 09, 2005 2.251 2.337 2.245 2.326 18,040,648 +0.09(+3.99%)
Sep 08, 2005 2.228 2.247 2.212 2.237 17,140,186 +0.03(+1.43%)
Sep 07, 2005 2.249 2.255 2.196 2.205 16,255,420 -0.03(-1.47%)
Sep 06, 2005 2.225 2.245 2.195 2.238 19,206,540 +0.05(+2.19%)
Sep 02, 2005 2.178 2.195 2.167 2.190 17,538,330 +0.01(+0.24%)
Sep 01, 2005 2.183 2.218 2.179 2.185 23,748,810 -0.01(-0.32%)
Aug 31, 2005 2.144 2.192 2.139 2.192 27,182,270 +0.08(+3.99%)
Aug 30, 2005 2.084 2.108 2.077 2.108 21,101,650 +0.04(+2.16%)
Aug 29, 2005 2.051 2.073 2.034 2.063 20,018,526 +0.05(+2.44%)
Aug 26, 2005 2.063 2.066 2.005 2.014 20,259,696 -0.05(-2.39%)
Aug 25, 2005 2.043 2.066 2.032 2.064 40,783,396 +0.04(+1.73%)
Aug 24, 2005 1.992 2.032 1.989 2.029 18,841,218 +0.03(+1.44%)
Aug 23, 2005 2.051 2.052 1.995 2.000 22,996,760 -0.05(-2.48%)
Aug 22, 2005 2.002 2.064 2.002 2.051 29,419,870 +0.07(+3.50%)
Aug 19, 2005 2.001 2.015 1.931 1.981 53,127,296 -0.01(-0.60%)
Aug 18, 2005 2.036 2.049 1.981 1.993 29,436,996 -0.02(-1.06%)
Aug 17, 2005 2.064 2.067 2.008 2.015 36,299,632 -0.03(-1.57%)
Aug 16, 2005 2.104 2.122 2.044 2.047 28,560,792 -0.07(-3.15%)
Aug 15, 2005 2.103 2.130 2.056 2.113 29,347,092 +0.02(+1.07%)
Aug 12, 2005 2.029 2.093 2.012 2.091 37,247,188 +0.02(+0.73%)
Aug 11, 2005 2.102 2.113 2.042 2.076 30,707,062 -0.02(-1.17%)
Aug 10, 2005 2.093 2.108 2.085 2.100 34,147,656 +0.03(+1.63%)
Aug 09, 2005 2.032 2.067 2.010 2.067 33,544,018 +0.06(+2.84%)
Aug 08, 2005 2.008 2.036 2.001 2.010 20,726,338 +0.02(+1.22%)
Aug 05, 2005 1.998 2.008 1.971 1.986 18,460,198 +0.01(+0.48%)
Aug 04, 2005 1.988 1.997 1.963 1.976 25,354,232 -0.02(-1.09%)
Aug 03, 2005 1.983 2.015 1.981 1.998 26,056,336 +0.04(+2.06%)
Aug 02, 2005 1.926 1.960 1.922 1.958 26,481,594 +0.06(+3.12%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.