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, 2018 5.543 5.566 5.357 5.478 88,943,984 -0.05(-0.97%)
Oct 30, 2018 5.300 5.549 5.246 5.532 122,407,904 +0.29(+5.46%)
Oct 29, 2018 5.623 5.677 5.175 5.246 177,959,568 -0.23(-4.19%)
Oct 26, 2018 5.283 5.495 5.200 5.475 121,320,040 +0.23(+4.30%)
Oct 25, 2018 5.192 5.340 5.087 5.249 88,105,088 +0.16(+3.04%)
Oct 24, 2018 5.350 5.414 5.091 5.094 85,035,952 -0.21(-3.94%)
Oct 23, 2018 5.259 5.340 5.195 5.303 86,668,168 -0.10(-1.93%)
Oct 22, 2018 5.344 5.421 5.283 5.408 61,178,472 +0.19(+3.55%)
Oct 19, 2018 5.249 5.296 5.199 5.222 79,487,328 +0.05(+1.04%)
Oct 18, 2018 5.360 5.371 5.165 5.168 76,706,176 -0.25(-4.55%)
Oct 17, 2018 5.300 5.435 5.300 5.414 83,258,888 +0.03(+0.50%)
Oct 16, 2018 5.330 5.387 5.275 5.387 80,031,728 +0.19(+3.70%)
Oct 15, 2018 5.182 5.229 5.104 5.195 99,358,048 +0.02(+0.39%)
Oct 12, 2018 5.118 5.185 5.081 5.175 76,911,824 +0.17(+3.30%)
Oct 11, 2018 5.168 5.259 4.959 5.010 153,490,064 -0.08(-1.59%)
Oct 10, 2018 5.242 5.256 5.074 5.091 133,194,648 -0.33(-6.09%)
Oct 09, 2018 5.216 5.425 5.131 5.421 136,388,848 +0.24(+4.55%)
Oct 08, 2018 5.263 5.290 5.071 5.185 242,587,792 +0.50(+10.57%)
Oct 05, 2018 4.666 4.771 4.605 4.690 129,099,352 +0.07(+1.61%)
Oct 04, 2018 4.535 4.730 4.470 4.615 128,665,000 +0.05(+1.03%)
Oct 03, 2018 4.821 4.824 4.528 4.568 211,259,184 +0.13(+2.96%)
Oct 02, 2018 4.315 4.470 4.261 4.437 157,097,456 +0.36(+8.94%)
Oct 01, 2018 4.086 4.120 4.002 4.073 52,478,756 +0.00(+0.08%)
Sep 28, 2018 4.073 4.218 4.051 4.069 88,899,496 -0.05(-1.31%)
Sep 27, 2018 3.978 4.150 3.975 4.123 99,192,616 +0.20(+4.98%)
Sep 26, 2018 3.887 3.958 3.857 3.928 55,803,244 +0.07(+1.92%)
Sep 25, 2018 3.749 3.867 3.742 3.853 47,510,032 +0.01(+0.35%)
Sep 24, 2018 3.904 3.955 3.828 3.840 59,992,300 -0.04(-0.96%)
Sep 21, 2018 3.850 3.919 3.816 3.877 66,798,456 +0.05(+1.23%)
Sep 20, 2018 3.860 3.867 3.759 3.830 40,126,840 +0.04(+0.98%)
Sep 19, 2018 3.779 3.853 3.773 3.793 54,891,884 +0.01(+0.27%)
Sep 18, 2018 3.702 3.813 3.698 3.783 78,608,312 +0.10(+2.75%)
Sep 17, 2018 3.580 3.695 3.577 3.682 83,579,072 +0.11(+3.12%)
Sep 14, 2018 3.560 3.597 3.499 3.570 46,125,916 +0.05(+1.44%)
Sep 13, 2018 3.584 3.607 3.506 3.520 57,243,896 -0.10(-2.79%)
Sep 12, 2018 3.591 3.655 3.550 3.621 56,933,588 +0.10(+2.87%)
Sep 11, 2018 3.526 3.580 3.476 3.520 77,581,800 -0.15(-4.04%)
Sep 10, 2018 3.671 3.735 3.631 3.668 72,069,272 -0.05(-1.45%)
Sep 07, 2018 3.648 3.757 3.617 3.722 71,516,712 +0.14(+3.86%)
Sep 06, 2018 3.587 3.604 3.503 3.584 56,439,176 +0.02(+0.66%)
Sep 05, 2018 3.466 3.591 3.437 3.560 59,335,936 +0.05(+1.54%)
Sep 04, 2018 3.516 3.560 3.479 3.506 51,767,484 -0.16(-4.32%)
Aug 31, 2018 3.665 3.665 3.665 0 +0.12(+3.52%)
Aug 30, 2018 3.641 3.644 3.469 3.540 72,139,024 -0.08(-2.33%)
Aug 29, 2018 3.533 3.665 3.523 3.624 109,506,992 +0.13(+3.86%)
Aug 28, 2018 3.547 3.558 3.467 3.489 46,363,636 -0.05(-1.43%)
Aug 27, 2018 3.506 3.557 3.489 3.540 77,832,656 +0.06(+1.84%)
Aug 24, 2018 3.533 3.533 3.425 3.476 55,868,808 +0.03(+0.88%)
Aug 23, 2018 3.540 3.547 3.439 3.446 63,296,204 -0.10(-2.76%)
Aug 22, 2018 3.442 3.557 3.435 3.543 105,802,152 +0.08(+2.44%)
Aug 21, 2018 3.543 3.597 3.449 3.459 85,887,688 -0.13(-3.57%)
Aug 20, 2018 3.584 3.597 3.523 3.587 65,081,676 -0.02(-0.65%)
Aug 17, 2018 3.624 3.634 3.584 3.611 67,664,568 -0.07(-2.01%)
Aug 16, 2018 3.752 3.761 3.634 3.685 56,636,792 -0.04(-1.18%)
Aug 15, 2018 3.806 3.820 3.688 3.729 58,869,004 -0.17(-4.24%)
Aug 14, 2018 3.948 3.961 3.827 3.894 33,977,028 +0.03(+0.67%)
Aug 13, 2018 3.807 3.912 3.767 3.868 62,548,084 -0.01(-0.35%)
Aug 10, 2018 3.895 3.945 3.838 3.881 65,158,696 -0.14(-3.51%)
Aug 09, 2018 4.066 4.073 3.959 4.023 46,648,452 -0.05(-1.32%)
Aug 08, 2018 4.164 4.218 4.066 4.077 47,178,560 -0.09(-2.10%)
Aug 07, 2018 4.272 4.282 4.110 4.164 66,399,204 -0.04(-0.96%)
Aug 06, 2018 4.225 4.278 4.191 4.204 35,685,428 -0.01(-0.24%)
Aug 03, 2018 4.194 4.322 4.177 4.214 88,255,416 +0.21(+5.12%)
Aug 02, 2018 3.966 4.073 3.918 4.009 61,749,344 +0.07(+1.71%)
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.