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, 2017 3.774 3.825 3.763 3.792 38,303,276 +0.02(+0.47%)
Oct 30, 2017 3.781 3.852 3.763 3.774 58,397,344 -0.05(-1.21%)
Oct 27, 2017 3.713 3.834 3.695 3.820 51,153,528 +0.12(+3.27%)
Oct 26, 2017 3.735 3.761 3.685 3.699 32,539,382 -0.04(-1.14%)
Oct 25, 2017 3.731 3.742 3.660 3.742 32,917,168 +0.05(+1.25%)
Oct 24, 2017 3.646 3.699 3.614 3.695 28,647,418 +0.06(+1.66%)
Oct 23, 2017 3.695 3.628 3.635 31,102,340 -0.05(-1.35%)
Oct 20, 2017 3.710 3.735 3.681 3.685 25,791,686 -0.01(-0.38%)
Oct 19, 2017 3.667 3.706 3.660 3.699 34,843,572 -0.02(-0.57%)
Oct 18, 2017 3.742 3.749 3.703 3.720 29,542,888 -0.01(-0.38%)
Oct 17, 2017 3.728 3.742 3.687 3.735 34,118,936 +0.00(+0.10%)
Oct 16, 2017 3.774 3.784 3.710 3.731 27,717,330 -0.00(-0.10%)
Oct 13, 2017 3.756 3.798 3.724 3.735 42,259,804 +0.03(+0.87%)
Oct 12, 2017 3.703 3.719 3.676 3.703 26,983,826 -0.03(-0.86%)
Oct 11, 2017 3.752 3.760 3.711 3.735 25,034,542 +0.01(+0.19%)
Oct 10, 2017 3.745 3.760 3.710 3.728 31,866,646 +0.06(+1.75%)
Oct 09, 2017 3.671 3.676 3.626 3.663 26,241,660 -0.01(-0.29%)
Oct 06, 2017 3.663 3.692 3.644 3.674 34,089,972 -0.06(-1.71%)
Oct 05, 2017 3.774 3.820 3.738 3.738 43,260,984 +0.04(+0.96%)
Oct 04, 2017 3.738 3.770 3.688 3.703 44,523,112 -0.04(-1.14%)
Oct 03, 2017 3.631 3.763 3.621 3.745 70,511,064 +0.16(+4.47%)
Oct 02, 2017 3.528 3.585 3.512 3.585 28,865,256 +0.01(+0.30%)
Sep 29, 2017 3.614 3.621 3.560 3.574 29,893,092 +0.01(+0.20%)
Sep 28, 2017 3.560 3.599 3.523 3.567 48,291,060 +0.01(+0.20%)
Sep 27, 2017 3.624 3.635 3.512 3.560 51,293,472 -0.08(-2.15%)
Sep 26, 2017 3.671 3.706 3.624 3.639 55,453,888 -0.04(-1.16%)
Sep 25, 2017 3.706 3.717 3.656 3.681 37,361,380 +0.00(+0.00%)
Sep 22, 2017 3.660 3.713 3.631 3.681 37,292,476 +0.02(+0.58%)
Sep 21, 2017 3.706 3.731 3.637 3.660 45,789,432 -0.05(-1.34%)
Sep 20, 2017 3.596 3.720 3.560 3.710 76,604,552 +0.14(+3.99%)
Sep 19, 2017 3.582 3.603 3.539 3.567 24,943,164 -0.01(-0.40%)
Sep 18, 2017 3.574 3.617 3.551 3.582 36,007,384 -0.01(-0.20%)
Sep 15, 2017 3.550 3.612 3.543 3.589 36,343,248 +0.00(+0.00%)
Sep 14, 2017 3.582 3.628 3.551 3.589 34,686,492 +0.03(+0.80%)
Sep 13, 2017 3.514 3.582 3.503 3.560 38,672,276 +0.04(+1.11%)
Sep 12, 2017 3.532 3.589 3.510 3.521 38,746,220 -0.03(-0.90%)
Sep 11, 2017 3.539 3.585 3.521 3.553 45,575,856 +0.06(+1.84%)
Sep 08, 2017 3.582 3.582 3.471 3.489 48,498,260 -0.11(-3.16%)
Sep 07, 2017 3.560 3.614 3.557 3.603 50,156,720 +0.04(+1.10%)
Sep 06, 2017 3.446 3.571 3.439 3.564 87,453,616 +0.17(+4.93%)
Sep 05, 2017 3.428 3.439 3.347 3.396 69,179,600 +0.09(+2.69%)
Sep 01, 2017 3.247 3.343 3.233 3.307 62,718,724 +0.11(+3.45%)
Aug 31, 2017 3.151 3.215 3.144 3.197 44,487,128 +0.07(+2.16%)
Aug 30, 2017 3.208 3.218 3.122 3.129 45,720,828 -0.09(-2.87%)
Aug 29, 2017 3.190 3.229 3.186 3.222 27,487,344 -0.01(-0.33%)
Aug 28, 2017 3.279 3.282 3.215 3.233 35,507,988 -0.03(-0.98%)
Aug 25, 2017 3.265 3.300 3.258 3.265 31,168,800 +0.01(+0.44%)
Aug 24, 2017 3.258 3.275 3.222 3.250 28,409,954 +0.00(+0.00%)
Aug 23, 2017 3.204 3.265 3.169 3.250 44,095,184 +0.05(+1.67%)
Aug 22, 2017 3.190 3.231 3.183 3.197 56,667,012 +0.10(+3.22%)
Aug 21, 2017 3.169 3.176 3.087 3.097 39,953,204 -0.07(-2.14%)
Aug 18, 2017 3.090 3.182 3.051 3.165 60,556,528 +0.12(+4.10%)
Aug 17, 2017 3.051 3.106 3.037 3.040 31,892,956 -0.04(-1.27%)
Aug 16, 2017 3.087 3.112 3.062 3.080 44,407,520 +0.02(+0.70%)
Aug 15, 2017 3.030 3.065 3.008 3.058 30,716,068 +0.04(+1.42%)
Aug 14, 2017 3.015 3.076 3.005 3.015 35,975,040 -0.00(-0.12%)
Aug 11, 2017 3.008 3.056 2.994 3.019 39,036,080 -0.05(-1.62%)
Aug 10, 2017 3.165 3.172 3.040 3.069 51,650,172 -0.08(-2.60%)
Aug 09, 2017 3.144 3.169 3.115 3.151 29,213,310 -0.02(-0.56%)
Aug 08, 2017 3.179 3.222 3.163 3.169 37,169,168 -0.01(-0.45%)
Aug 07, 2017 3.154 3.197 3.144 3.183 31,852,710 +0.03(+0.90%)
Aug 04, 2017 3.161 3.181 3.122 3.154 28,435,752 -0.00(-0.11%)
Aug 03, 2017 3.218 3.218 3.144 3.158 39,627,736 -0.05(-1.55%)
Aug 02, 2017 3.104 3.240 3.096 3.208 57,445,304 +0.10(+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.
 
 
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.