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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 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, 2011 9.185 9.198 8.943 8.943 67,486,088 -0.21(-2.28%)
Oct 28, 2011 8.897 9.181 8.863 9.151 66,341,140 +0.24(+2.67%)
Oct 27, 2011 8.320 9.102 8.638 8.913 76,976,136 +0.59(+7.12%)
Oct 26, 2011 8.327 8.373 8.118 8.320 42,847,088 +0.17(+2.11%)
Oct 25, 2011 8.307 8.317 8.042 8.148 52,327,628 -0.08(-1.01%)
Oct 24, 2011 7.893 8.248 7.890 8.231 50,323,288 +0.30(+3.84%)
Oct 21, 2011 7.728 7.943 7.715 7.926 36,702,680 +0.27(+3.59%)
Oct 20, 2011 7.781 7.807 7.460 7.652 53,321,624 -0.19(-2.45%)
Oct 19, 2011 7.933 8.022 7.784 7.844 36,071,868 -0.17(-2.15%)
Oct 18, 2011 7.830 8.065 7.728 8.016 41,612,752 +0.18(+2.24%)
Oct 17, 2011 8.155 8.191 7.781 7.840 38,998,640 -0.38(-4.67%)
Oct 14, 2011 8.158 8.241 8.029 8.224 32,808,816 +0.18(+2.26%)
Oct 13, 2011 7.999 8.049 7.834 8.042 40,010,956 -0.07(-0.86%)
Oct 12, 2011 8.009 8.243 8.003 8.112 39,289,636 +0.21(+2.64%)
Oct 11, 2011 7.688 7.943 7.652 7.903 36,701,340 +0.10(+1.32%)
Oct 10, 2011 7.655 7.811 7.648 7.801 33,919,984 +0.33(+4.39%)
Oct 07, 2011 7.804 7.824 7.397 7.473 52,026,592 -0.25(-3.26%)
Oct 06, 2011 7.711 7.728 7.599 7.724 72,553,536 +0.45(+6.19%)
Oct 05, 2011 7.268 7.291 7.122 7.274 57,058,480 +0.06(+0.87%)
Oct 04, 2011 7.009 7.218 6.874 7.211 65,434,488 +0.09(+1.30%)
Oct 03, 2011 7.314 7.403 7.109 7.119 57,471,852 -0.31(-4.23%)
Sep 30, 2011 7.595 7.648 7.334 7.433 63,914,228 -0.28(-3.65%)
Sep 29, 2011 7.847 7.877 7.615 7.715 43,223,884 -0.02(-0.30%)
Sep 28, 2011 7.880 8.006 7.728 7.738 45,383,512 -0.21(-2.62%)
Sep 27, 2011 8.142 8.165 7.912 7.946 49,240,416 +0.01(+0.13%)
Sep 26, 2011 7.658 7.940 7.456 7.936 50,826,968 +0.29(+3.81%)
Sep 23, 2011 7.605 7.734 7.552 7.645 50,743,976 +0.01(+0.09%)
Sep 22, 2011 7.738 7.880 7.489 7.638 61,206,412 -0.52(-6.37%)
Sep 21, 2011 8.410 8.529 8.152 8.158 48,584,680 -0.33(-3.94%)
Sep 20, 2011 8.602 8.701 8.453 8.493 32,496,514 -0.11(-1.31%)
Sep 19, 2011 8.473 8.642 8.360 8.605 39,983,552 -0.13(-1.48%)
Sep 16, 2011 8.883 8.913 8.708 8.734 39,724,368 -0.15(-1.64%)
Sep 15, 2011 8.923 8.989 8.804 8.880 29,783,954 +0.09(+1.02%)
Sep 14, 2011 8.754 8.900 8.522 8.791 38,190,768 +0.05(+0.61%)
Sep 13, 2011 8.757 8.774 8.615 8.738 35,839,384 +0.01(+0.15%)
Sep 12, 2011 8.622 8.738 8.469 8.724 45,748,368 -0.06(-0.72%)
Sep 09, 2011 8.959 8.973 8.741 8.787 47,113,384 -0.41(-4.50%)
Sep 08, 2011 9.138 9.284 9.112 9.201 30,746,530 -0.12(-1.31%)
Sep 07, 2011 9.165 9.377 9.125 9.324 27,372,250 +0.25(+2.72%)
Sep 06, 2011 8.678 9.085 8.665 9.077 41,956,672 -0.14(-1.56%)
Sep 02, 2011 9.317 9.675 8.913 9.221 73,250,368 -0.41(-4.26%)
Sep 01, 2011 9.648 9.675 9.532 9.632 53,164,540 +0.01(+0.14%)
Aug 31, 2011 9.618 9.628 9.453 9.618 41,005,548 +0.09(+0.94%)
Aug 30, 2011 9.426 9.590 9.363 9.529 37,114,188 +0.07(+0.74%)
Aug 29, 2011 9.277 9.509 9.261 9.459 27,424,066 +0.32(+3.48%)
Aug 26, 2011 8.976 9.168 8.860 9.142 40,665,408 +0.16(+1.73%)
Aug 25, 2011 9.175 9.238 8.946 8.986 53,666,256 -0.20(-2.16%)
Aug 24, 2011 9.099 9.335 9.055 9.185 47,900,776 -0.01(-0.11%)
Aug 23, 2011 8.953 9.218 8.850 9.195 50,620,080 +0.29(+3.27%)
Aug 22, 2011 9.254 9.271 8.880 8.903 48,294,768 -0.09(-1.03%)
Aug 19, 2011 9.069 9.334 8.993 8.996 57,536,264 -0.16(-1.74%)
Aug 18, 2011 9.330 9.347 8.996 9.155 74,153,024 -0.57(-5.86%)
Aug 17, 2011 9.688 9.764 9.526 9.724 38,107,484 +0.12(+1.24%)
Aug 16, 2011 9.585 9.698 9.469 9.605 47,609,964 -0.07(-0.75%)
Aug 15, 2011 9.532 9.731 9.456 9.678 56,028,240 +0.31(+3.29%)
Aug 12, 2011 9.410 9.476 9.244 9.370 48,216,556 +0.08(+0.82%)
Aug 11, 2011 9.238 9.406 8.115 9.294 77,777,096 +0.37(+4.12%)
Aug 10, 2011 8.880 9.241 8.734 8.926 84,160,080 -0.02(-0.22%)
Aug 09, 2011 9.032 9.012 8.551 8.946 64,372,312 +0.29(+3.33%)
Aug 08, 2011 9.032 9.201 8.542 8.658 103,429,240 -0.97(-10.04%)
Aug 05, 2011 9.890 9.969 9.304 9.625 102,074,592 -0.27(-2.71%)
Aug 04, 2011 10.39 10.44 9.774 9.893 121,065,336 -0.83(-7.75%)
Aug 03, 2011 10.93 10.96 10.58 10.72 55,704,576 -0.18(-1.66%)
Aug 02, 2011 11.13 11.17 10.89 10.90 37,927,164 -0.32(-2.84%)
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.