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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.057 7.605 6.927 7.412 119,436,760 -0.04(-0.48%)
Oct 30, 2008 7.013 7.511 7.004 7.448 134,907,952 +0.77(+11.61%)
Oct 29, 2008 6.188 7.057 6.122 6.674 151,960,000 +0.47(+7.60%)
Oct 28, 2008 5.786 6.202 5.392 6.202 143,224,512 +0.79(+14.56%)
Oct 27, 2008 5.709 5.882 5.386 5.414 129,750,232 -0.39(-6.70%)
Oct 24, 2008 5.736 6.277 5.554 5.802 156,757,232 -0.84(-12.62%)
Oct 23, 2008 6.329 6.919 6.164 6.640 132,750,168 +0.26(+4.06%)
Oct 22, 2008 6.853 6.952 5.982 6.381 134,814,592 -1.02(-13.75%)
Oct 21, 2008 7.523 7.806 7.181 7.398 120,684,624 -0.62(-7.77%)
Oct 20, 2008 7.539 8.082 7.539 8.021 112,695,944 +0.80(+11.03%)
Oct 17, 2008 6.927 7.886 6.707 7.225 137,373,616 +0.18(+2.58%)
Oct 16, 2008 7.120 7.374 6.340 7.043 207,079,040 +0.13(+1.91%)
Oct 15, 2008 8.308 8.341 6.866 6.911 161,429,088 -2.07(-23.07%)
Oct 14, 2008 9.642 9.846 8.501 8.983 164,484,144 -0.39(-4.15%)
Oct 13, 2008 8.115 9.416 7.663 9.372 143,150,080 +2.18(+30.27%)
Oct 10, 2008 6.957 7.757 6.547 7.195 189,236,336 -0.41(-5.40%)
Oct 09, 2008 8.669 9.028 7.591 7.605 139,909,376 -0.60(-7.35%)
Oct 08, 2008 7.313 8.851 7.296 8.209 220,772,240 -0.03(-0.37%)
Oct 07, 2008 9.571 9.799 8.239 8.239 147,051,184 -1.19(-12.60%)
Oct 06, 2008 9.044 9.460 7.768 9.427 177,934,368 -0.69(-6.86%)
Oct 03, 2008 10.78 11.46 10.09 10.12 104,674,264 -0.37(-3.57%)
Oct 02, 2008 11.43 11.43 10.20 10.50 130,567,048 -1.49(-12.42%)
Oct 01, 2008 12.06 12.10 11.22 11.99 92,676,040 -0.13(-1.07%)
Sep 30, 2008 11.30 12.12 11.25 12.11 93,607,920 +1.28(+11.80%)
Sep 29, 2008 12.09 12.09 10.20 10.84 124,864,888 -2.00(-15.57%)
Sep 26, 2008 12.83 12.88 12.40 12.83 0 -0.49(-3.64%)
Sep 25, 2008 13.03 13.40 12.82 13.32 78,143,176 +0.83(+6.67%)
Sep 24, 2008 12.62 12.91 12.40 12.49 68,613,816 +0.24(+1.93%)
Sep 23, 2008 13.16 13.32 11.97 12.25 116,836,912 -0.99(-7.49%)
Sep 22, 2008 13.34 13.78 13.04 13.24 127,217,568 +0.20(+1.52%)
Sep 19, 2008 12.73 13.78 12.12 13.04 0 +2.16(+19.80%)
Sep 18, 2008 11.22 11.86 10.51 10.89 127,062,040 +0.06(+0.53%)
Sep 17, 2008 11.47 11.60 10.63 10.83 133,929,088 -0.81(-6.92%)
Sep 16, 2008 10.41 11.76 10.02 11.64 122,673,616 +0.51(+4.61%)
Sep 15, 2008 11.53 11.92 11.10 11.12 103,097,728 -1.47(-11.71%)
Sep 12, 2008 11.94 12.64 11.85 12.60 113,393,232 +0.97(+8.35%)
Sep 11, 2008 10.73 11.72 10.65 11.63 160,616,544 +0.71(+6.49%)
Sep 10, 2008 10.71 11.13 10.17 10.92 150,512,176 +0.32(+3.04%)
Sep 09, 2008 11.48 11.52 10.56 10.60 138,989,840 -1.31(-11.00%)
Sep 08, 2008 12.98 13.02 11.83 11.91 92,457,816 -0.45(-3.61%)
Sep 05, 2008 12.21 12.43 11.75 12.35 0 -0.17(-1.34%)
Sep 04, 2008 13.14 13.21 12.30 12.52 84,923,040 -0.72(-5.45%)
Sep 03, 2008 13.44 13.75 12.96 13.24 74,103,280 -0.31(-2.26%)
Sep 02, 2008 13.74 13.93 13.42 13.55 81,302,664 -0.99(-6.81%)
Aug 29, 2008 14.78 14.87 14.42 14.54 0 -0.09(-0.60%)
Aug 28, 2008 14.98 15.02 14.46 14.63 40,273,456 -0.04(-0.26%)
Aug 27, 2008 14.59 14.74 14.43 14.66 37,496,840 +0.46(+3.22%)
Aug 26, 2008 14.08 14.43 14.08 14.21 43,295,784 +0.02(+0.12%)
Aug 25, 2008 14.57 14.62 14.06 14.19 38,754,212 -0.37(-2.56%)
Aug 22, 2008 14.97 14.99 14.38 14.56 44,235,748 -0.34(-2.27%)
Aug 21, 2008 14.65 15.01 14.64 14.90 67,327,744 +0.66(+4.65%)
Aug 20, 2008 13.99 14.42 13.92 14.24 74,588,248 +0.54(+3.94%)
Aug 19, 2008 12.85 13.80 12.85 13.70 69,810,336 +0.53(+4.04%)
Aug 18, 2008 13.72 13.76 13.07 13.17 46,952,552 -0.26(-1.95%)
Aug 15, 2008 13.71 13.81 13.37 13.43 0 -0.54(-3.87%)
Aug 14, 2008 14.24 14.33 13.74 13.97 59,169,660 -0.25(-1.76%)
Aug 13, 2008 13.37 14.37 13.36 14.22 72,855,304 +0.60(+4.37%)
Aug 12, 2008 13.74 14.08 13.62 13.63 62,050,420 -0.00(-0.02%)
Aug 11, 2008 14.22 14.27 13.45 13.63 70,123,776 -0.45(-3.17%)
Aug 08, 2008 14.06 14.18 13.80 14.07 54,148,112 -0.29(-2.01%)
Aug 07, 2008 14.38 14.77 14.25 14.36 58,616,584 +0.09(+0.62%)
Aug 06, 2008 13.93 14.53 13.92 14.28 55,223,632 +0.43(+3.11%)
Aug 05, 2008 14.14 14.41 13.65 13.85 69,748,408 -0.40(-2.82%)
Aug 04, 2008 14.69 14.79 14.06 14.25 60,297,008 -0.76(-5.09%)
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.