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 30, 2020 2.299 2.338 2.280 2.292 66,841,784 -0.02(-0.90%)
Oct 29, 2020 2.157 2.340 2.126 2.312 116,862,784 +0.08(+3.40%)
Oct 28, 2020 2.323 2.337 2.233 2.236 103,536,528 -0.18(-7.31%)
Oct 27, 2020 2.444 2.446 2.409 2.413 53,048,408 -0.07(-2.92%)
Oct 26, 2020 2.509 2.513 2.444 2.485 46,646,396 -0.04(-1.78%)
Oct 23, 2020 2.596 2.603 2.509 2.530 49,064,388 -0.04(-1.74%)
Oct 22, 2020 2.492 2.575 2.482 2.575 53,082,256 +0.09(+3.62%)
Oct 21, 2020 2.475 2.506 2.440 2.485 59,491,120 -0.01(-0.55%)
Oct 20, 2020 2.430 2.513 2.423 2.499 74,784,544 +0.09(+3.88%)
Oct 19, 2020 2.389 2.471 2.371 2.406 67,463,464 +0.03(+1.46%)
Oct 16, 2020 2.427 2.430 2.368 2.371 59,630,324 -0.06(-2.42%)
Oct 15, 2020 2.420 2.447 2.399 2.430 55,428,168 -0.04(-1.68%)
Oct 14, 2020 2.513 2.541 2.468 2.471 51,538,648 -0.03(-1.11%)
Oct 13, 2020 2.471 2.509 2.440 2.499 41,235,904 -0.02(-0.96%)
Oct 12, 2020 2.506 2.530 2.475 2.523 21,910,012 +0.02(+0.69%)
Oct 09, 2020 2.541 2.547 2.485 2.506 59,630,900 -0.04(-1.76%)
Oct 08, 2020 2.465 2.554 2.458 2.551 53,243,668 +0.09(+3.80%)
Oct 07, 2020 2.468 2.489 2.409 2.458 43,660,268 -0.02(-0.84%)
Oct 06, 2020 2.596 2.599 2.465 2.478 55,430,740 -0.01(-0.55%)
Oct 05, 2020 2.406 2.520 2.378 2.492 87,242,296 +0.13(+5.41%)
Oct 02, 2020 2.385 2.420 2.349 2.364 79,251,160 -0.08(-3.25%)
Oct 01, 2020 2.402 2.458 2.361 2.444 95,965,056 -0.02(-0.70%)
Sep 30, 2020 2.454 2.485 2.428 2.461 77,468,312 +0.04(+1.86%)
Sep 29, 2020 2.465 2.496 2.402 2.416 72,008,248 -0.07(-2.92%)
Sep 28, 2020 2.613 2.634 2.485 2.489 74,904,032 -0.09(-3.49%)
Sep 25, 2020 2.544 2.599 2.530 2.579 75,093,000 -0.06(-2.23%)
Sep 24, 2020 2.579 2.665 2.530 2.637 74,769,664 +0.06(+2.28%)
Sep 23, 2020 2.658 2.686 2.575 2.579 80,024,904 -0.13(-4.85%)
Sep 22, 2020 2.762 2.786 2.679 2.710 48,095,800 -0.02(-0.63%)
Sep 21, 2020 2.745 2.748 2.679 2.727 58,107,424 -0.11(-3.90%)
Sep 18, 2020 2.907 2.930 2.817 2.838 82,336,288 -0.13(-4.31%)
Sep 17, 2020 2.855 2.966 2.845 2.966 76,882,368 +0.06(+1.90%)
Sep 16, 2020 2.876 2.955 2.852 2.910 48,998,460 +0.05(+1.81%)
Sep 15, 2020 2.900 2.921 2.836 2.859 52,664,224 -0.00(-0.12%)
Sep 14, 2020 2.862 2.876 2.800 2.862 59,514,056 +0.00(+0.00%)
Sep 11, 2020 2.890 2.921 2.848 2.862 72,068,624 -0.02(-0.72%)
Sep 10, 2020 2.976 2.986 2.879 2.883 63,378,756 -0.11(-3.70%)
Sep 09, 2020 2.986 3.016 2.966 2.993 41,788,420 +0.09(+3.10%)
Sep 08, 2020 2.900 2.931 2.841 2.904 56,505,812 -0.14(-4.65%)
Sep 04, 2020 3.063 3.090 2.986 3.045 75,384,040 +0.00(+0.11%)
Sep 03, 2020 3.042 3.101 3.000 3.042 82,867,936 +0.03(+1.15%)
Sep 02, 2020 3.014 3.021 2.959 3.007 59,918,376 +0.01(+0.23%)
Sep 01, 2020 2.928 3.018 2.897 3.000 61,874,944 +0.18(+6.24%)
Aug 31, 2020 2.890 2.900 2.817 2.824 47,777,048 -0.11(-3.88%)
Aug 28, 2020 2.855 2.950 2.838 2.938 56,099,088 +0.11(+3.91%)
Aug 27, 2020 2.852 2.855 2.789 2.827 47,454,448 +0.02(+0.74%)
Aug 26, 2020 2.931 2.931 2.786 2.807 49,117,320 -0.13(-4.36%)
Aug 25, 2020 2.928 2.948 2.879 2.935 28,097,596 +0.01(+0.47%)
Aug 24, 2020 2.897 2.931 2.886 2.921 42,759,184 +0.07(+2.42%)
Aug 21, 2020 2.865 2.869 2.814 2.852 31,968,012 -0.04(-1.55%)
Aug 20, 2020 2.845 2.917 2.800 2.897 80,779,744 -0.05(-1.64%)
Aug 19, 2020 2.997 3.035 2.942 2.945 41,419,236 -0.05(-1.62%)
Aug 18, 2020 2.990 3.049 2.976 2.993 36,043,448 +0.07(+2.49%)
Aug 17, 2020 2.973 2.990 2.883 2.921 48,584,596 -0.06(-1.86%)
Aug 14, 2020 2.993 3.034 2.961 2.976 39,324,992 -0.03(-0.92%)
Aug 13, 2020 3.080 3.111 2.997 3.004 45,860,484 -0.03(-1.14%)
Aug 12, 2020 3.073 3.087 2.995 3.038 48,600,988 +0.00(+0.11%)
Aug 11, 2020 3.132 3.135 3.035 3.035 53,098,900 -0.02(-0.57%)
Aug 10, 2020 3.035 3.056 2.957 3.052 75,320,392 +0.07(+2.44%)
Aug 07, 2020 2.983 3.002 2.948 2.980 38,449,852 -0.09(-3.04%)
Aug 06, 2020 3.101 3.120 3.056 3.073 40,309,744 -0.01(-0.45%)
Aug 05, 2020 3.090 3.139 3.049 3.087 70,398,680 +0.18(+6.06%)
Aug 04, 2020 2.872 2.947 2.848 2.910 90,164,672 +0.01(+0.36%)
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.