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, 2017 3.619 3.669 3.609 3.636 39,941,376 +0.02(+0.47%)
Oct 30, 2017 3.626 3.694 3.609 3.619 60,894,796 -0.04(-1.21%)
Oct 27, 2017 3.561 3.677 3.544 3.663 53,341,188 +0.12(+3.27%)
Oct 26, 2017 3.581 3.607 3.534 3.547 33,930,976 -0.04(-1.14%)
Oct 25, 2017 3.578 3.588 3.510 3.588 34,324,920 +0.04(+1.25%)
Oct 24, 2017 3.496 3.547 3.465 3.544 29,872,568 +0.06(+1.67%)
Oct 23, 2017 3.544 3.479 3.486 32,432,480 -0.05(-1.35%)
Oct 20, 2017 3.558 3.581 3.530 3.534 26,894,708 -0.01(-0.39%)
Oct 19, 2017 3.517 3.554 3.510 3.547 36,333,712 -0.02(-0.57%)
Oct 18, 2017 3.588 3.595 3.551 3.568 30,806,334 -0.01(-0.38%)
Oct 17, 2017 3.575 3.588 3.535 3.581 35,578,084 +0.00(+0.10%)
Oct 16, 2017 3.619 3.629 3.558 3.578 28,902,704 -0.00(-0.10%)
Oct 13, 2017 3.602 3.642 3.571 3.581 44,067,108 +0.03(+0.87%)
Oct 12, 2017 3.551 3.566 3.525 3.551 28,137,830 -0.03(-0.86%)
Oct 11, 2017 3.599 3.605 3.559 3.581 26,105,182 +0.01(+0.19%)
Oct 10, 2017 3.592 3.605 3.558 3.575 33,229,472 +0.06(+1.75%)
Oct 09, 2017 3.520 3.525 3.477 3.513 27,363,926 -0.01(-0.29%)
Oct 06, 2017 3.513 3.540 3.494 3.523 35,547,884 -0.06(-1.71%)
Oct 05, 2017 3.619 3.663 3.585 3.585 45,111,104 +0.03(+0.96%)
Oct 04, 2017 3.585 3.616 3.537 3.551 46,427,212 -0.04(-1.14%)
Oct 03, 2017 3.482 3.609 3.472 3.592 73,526,576 +0.15(+4.47%)
Oct 02, 2017 3.383 3.438 3.368 3.438 30,099,722 +0.01(+0.30%)
Sep 29, 2017 3.465 3.472 3.414 3.428 31,171,516 +0.01(+0.20%)
Sep 28, 2017 3.414 3.452 3.378 3.421 50,356,300 +0.01(+0.20%)
Sep 27, 2017 3.476 3.486 3.368 3.414 53,487,116 -0.08(-2.15%)
Sep 26, 2017 3.520 3.554 3.476 3.489 57,825,460 -0.04(-1.16%)
Sep 25, 2017 3.554 3.564 3.506 3.530 38,959,196 +0.00(+0.00%)
Sep 22, 2017 3.510 3.561 3.482 3.530 38,887,348 +0.02(+0.58%)
Sep 21, 2017 3.554 3.578 3.488 3.510 47,747,684 -0.05(-1.34%)
Sep 20, 2017 3.448 3.568 3.414 3.558 79,880,664 +0.14(+3.99%)
Sep 19, 2017 3.435 3.455 3.394 3.421 26,009,896 -0.01(-0.40%)
Sep 18, 2017 3.428 3.469 3.406 3.435 37,547,292 -0.01(-0.20%)
Sep 15, 2017 3.404 3.464 3.398 3.441 37,897,524 +0.00(+0.00%)
Sep 14, 2017 3.435 3.479 3.406 3.441 36,169,916 +0.03(+0.80%)
Sep 13, 2017 3.370 3.435 3.360 3.414 40,326,156 +0.04(+1.11%)
Sep 12, 2017 3.387 3.441 3.366 3.377 40,403,264 -0.03(-0.90%)
Sep 11, 2017 3.394 3.438 3.377 3.407 47,524,976 +0.06(+1.84%)
Sep 08, 2017 3.435 3.435 3.329 3.346 50,572,364 -0.11(-3.16%)
Sep 07, 2017 3.414 3.465 3.411 3.455 52,301,748 +0.04(+1.10%)
Sep 06, 2017 3.305 3.424 3.298 3.418 91,193,704 +0.16(+4.93%)
Sep 05, 2017 3.288 3.298 3.209 3.257 72,138,176 +0.09(+2.69%)
Sep 01, 2017 3.114 3.206 3.100 3.172 65,400,984 +0.11(+3.45%)
Aug 31, 2017 3.022 3.083 3.015 3.066 46,389,692 +0.06(+2.16%)
Aug 30, 2017 3.076 3.086 2.994 3.001 47,676,148 -0.09(-2.87%)
Aug 29, 2017 3.059 3.097 3.056 3.090 28,662,882 -0.01(-0.33%)
Aug 28, 2017 3.144 3.148 3.083 3.100 37,026,540 -0.03(-0.98%)
Aug 25, 2017 3.131 3.165 3.124 3.131 32,501,782 +0.01(+0.44%)
Aug 24, 2017 3.124 3.141 3.090 3.117 29,624,950 +0.00(+0.00%)
Aug 23, 2017 3.073 3.131 3.039 3.117 45,980,980 +0.05(+1.67%)
Aug 22, 2017 3.059 3.098 3.052 3.066 59,090,464 +0.10(+3.22%)
Aug 21, 2017 3.039 3.045 2.960 2.970 41,661,864 -0.06(-2.14%)
Aug 18, 2017 2.963 3.051 2.926 3.035 63,146,320 +0.12(+4.10%)
Aug 17, 2017 2.926 2.979 2.912 2.916 33,256,906 -0.04(-1.27%)
Aug 16, 2017 2.960 2.984 2.936 2.953 46,306,676 +0.02(+0.70%)
Aug 15, 2017 2.905 2.940 2.885 2.933 32,029,688 +0.04(+1.42%)
Aug 14, 2017 2.892 2.950 2.882 2.892 37,513,568 -0.00(-0.12%)
Aug 11, 2017 2.885 2.931 2.871 2.895 40,705,520 -0.05(-1.62%)
Aug 10, 2017 3.035 3.042 2.916 2.943 53,859,072 -0.08(-2.60%)
Aug 09, 2017 3.015 3.039 2.987 3.022 30,462,662 -0.02(-0.56%)
Aug 08, 2017 3.049 3.090 3.033 3.039 38,758,764 -0.01(-0.45%)
Aug 07, 2017 3.025 3.066 3.015 3.052 33,214,940 +0.03(+0.90%)
Aug 04, 2017 3.032 3.051 2.994 3.025 29,651,850 -0.00(-0.11%)
Aug 03, 2017 3.086 3.086 3.015 3.028 41,322,476 -0.05(-1.55%)
Aug 02, 2017 2.977 3.107 2.969 3.076 59,902,044 +0.09(+3.09%)
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.