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, 2022 7.775 8.266 7.769 7.974 159,489,264 -0.39(-4.68%)
Oct 28, 2022 8.391 8.453 8.254 8.366 80,141,168 -0.15(-1.75%)
Oct 27, 2022 8.509 8.702 8.450 8.515 60,683,828 +0.10(+1.18%)
Oct 26, 2022 8.285 8.652 8.251 8.416 73,442,920 -0.24(-2.80%)
Oct 25, 2022 8.689 8.851 8.590 8.658 54,471,788 -0.17(-1.90%)
Oct 24, 2022 9.560 9.594 8.783 8.826 97,410,864 -1.16(-11.59%)
Oct 21, 2022 9.573 10.15 9.535 9.983 92,591,856 +0.38(+3.95%)
Oct 20, 2022 9.442 9.604 9.386 9.604 56,554,028 +0.35(+3.83%)
Oct 19, 2022 8.926 9.262 8.910 9.249 56,180,108 +0.32(+3.62%)
Oct 18, 2022 8.764 8.951 8.627 8.926 48,304,708 +0.23(+2.65%)
Oct 17, 2022 8.720 8.891 8.590 8.696 54,284,364 +0.02(+0.22%)
Oct 14, 2022 8.907 8.932 8.668 8.677 45,591,716 -0.30(-3.33%)
Oct 13, 2022 8.552 9.174 8.503 8.975 66,994,168 +0.34(+3.89%)
Oct 12, 2022 8.658 8.714 8.509 8.640 34,855,976 -0.07(-0.79%)
Oct 11, 2022 8.714 8.919 8.674 8.708 44,735,288 -0.15(-1.69%)
Oct 10, 2022 8.994 9.097 8.839 8.857 38,999,140 -0.07(-0.77%)
Oct 07, 2022 9.019 9.171 8.864 8.926 49,876,304 -0.10(-1.10%)
Oct 06, 2022 8.801 9.025 8.770 9.025 49,450,900 +0.25(+2.83%)
Oct 05, 2022 8.503 8.851 8.496 8.776 48,220,024 +0.27(+3.22%)
Oct 04, 2022 8.845 8.860 8.459 8.503 55,079,276 -0.14(-1.65%)
Oct 03, 2022 8.540 8.677 8.416 8.646 101,703,168 +0.97(+12.64%)
Sep 30, 2022 7.489 7.834 7.470 7.675 58,995,172 +0.12(+1.65%)
Sep 29, 2022 7.452 7.607 7.368 7.551 53,582,636 -0.07(-0.98%)
Sep 28, 2022 7.675 7.682 7.430 7.626 60,293,868 +0.01(+0.08%)
Sep 27, 2022 7.688 7.779 7.582 7.619 46,253,028 +0.06(+0.74%)
Sep 26, 2022 7.669 7.763 7.470 7.563 62,963,076 -0.24(-3.11%)
Sep 23, 2022 8.241 8.260 7.756 7.806 69,471,304 -0.79(-9.19%)
Sep 22, 2022 8.447 8.658 8.347 8.596 40,325,776 +0.24(+2.90%)
Sep 21, 2022 8.503 8.540 8.297 8.353 40,685,868 -0.07(-0.81%)
Sep 20, 2022 8.347 8.512 8.325 8.422 37,488,992 +0.01(+0.15%)
Sep 19, 2022 8.011 8.472 7.986 8.409 42,679,488 +0.26(+3.21%)
Sep 16, 2022 8.098 8.173 7.993 8.148 44,279,444 -0.09(-1.06%)
Sep 15, 2022 8.254 8.338 8.173 8.235 33,549,474 -0.11(-1.34%)
Sep 14, 2022 8.335 8.459 8.310 8.347 32,479,502 +0.11(+1.36%)
Sep 13, 2022 8.385 8.490 8.217 8.235 50,049,972 -0.41(-4.75%)
Sep 12, 2022 8.764 8.807 8.624 8.646 37,761,768 +0.06(+0.72%)
Sep 09, 2022 8.683 8.683 8.571 8.584 34,076,004 +0.11(+1.25%)
Sep 08, 2022 8.571 8.742 8.385 8.478 42,378,948 -0.09(-1.02%)
Sep 07, 2022 8.403 8.649 8.353 8.565 35,922,232 +0.02(+0.22%)
Sep 06, 2022 8.646 8.658 8.428 8.546 48,690,884 -0.44(-4.85%)
Sep 02, 2022 9.181 9.252 8.929 8.982 42,377,692 +0.00(+0.00%)
Sep 01, 2022 8.951 9.019 8.745 8.982 44,500,396 +0.09(+1.05%)
Aug 31, 2022 8.584 8.985 8.540 8.888 72,151,904 +0.04(+0.42%)
Aug 30, 2022 9.193 9.230 8.764 8.851 62,778,632 -0.56(-5.95%)
Aug 29, 2022 9.268 9.610 9.207 9.411 47,103,964 +0.24(+2.65%)
Aug 26, 2022 8.975 9.181 8.907 9.168 37,781,112 +0.10(+1.10%)
Aug 25, 2022 9.218 9.224 8.863 9.069 69,986,232 -0.07(-0.75%)
Aug 24, 2022 9.000 9.258 8.951 9.137 45,353,580 +0.04(+0.48%)
Aug 23, 2022 8.845 9.118 8.844 9.094 57,136,248 +0.43(+4.95%)
Aug 22, 2022 8.366 8.714 8.260 8.664 48,840,932 +0.17(+1.98%)
Aug 19, 2022 8.720 8.745 8.447 8.496 52,549,472 -0.34(-3.87%)
Aug 18, 2022 8.870 8.963 8.745 8.839 36,656,064 +0.10(+1.14%)
Aug 17, 2022 8.416 8.770 8.403 8.739 48,302,768 +0.20(+2.33%)
Aug 16, 2022 8.465 8.556 8.416 8.540 34,424,768 +0.03(+0.37%)
Aug 15, 2022 8.161 8.621 8.123 8.509 70,444,168 +0.04(+0.44%)
Aug 12, 2022 7.862 8.534 7.843 8.472 101,777,296 +0.70(+8.96%)
Aug 11, 2022 8.125 8.156 7.734 7.775 106,224,224 -0.23(-2.90%)
Aug 10, 2022 8.063 8.105 7.962 8.007 101,551,976 +0.05(+0.65%)
Aug 09, 2022 8.017 8.066 7.900 7.955 65,855,876 +0.05(+0.65%)
Aug 08, 2022 7.662 7.919 7.626 7.904 80,321,784 +0.46(+6.16%)
Aug 05, 2022 7.213 7.497 7.203 7.445 51,268,932 +0.15(+2.12%)
Aug 04, 2022 7.136 7.316 7.018 7.291 57,330,912 +0.20(+2.83%)
Aug 03, 2022 7.167 7.205 7.059 7.090 44,544,928 -0.04(-0.58%)
Aug 02, 2022 7.234 7.316 7.115 7.131 49,934,296 -0.13(-1.84%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.