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 )

14.44 -0.20 (-1.37%)
Streaming Delayed Price Updated: 9:54 AM EDT, Sep 20, 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, 2003 0.8204 0.8204 0.8039 0.8097 15,841,740 -0.01(-1.14%)
Oct 30, 2003 0.8352 0.8352 0.8128 0.8190 8,223,425 -0.01(-1.65%)
Oct 29, 2003 0.8407 0.8490 0.8328 0.8328 12,198,009 -0.01(-0.90%)
Oct 28, 2003 0.8235 0.8407 0.8221 0.8404 22,020,556 +0.03(+3.57%)
Oct 27, 2003 0.8225 0.8252 0.8094 0.8114 13,361,797 -0.00(-0.46%)
Oct 24, 2003 0.8063 0.8270 0.8042 0.8152 16,055,052 +0.00(+0.25%)
Oct 23, 2003 0.8149 0.8166 0.8001 0.8132 10,979,079 -0.01(-1.67%)
Oct 22, 2003 0.8438 0.8438 0.8235 0.8270 14,574,923 -0.02(-2.04%)
Oct 21, 2003 0.8442 0.8490 0.8407 0.8442 17,377,012 +0.01(+0.70%)
Oct 20, 2003 0.8400 0.8400 0.8318 0.8383 9,628,098 -0.00(-0.29%)
Oct 17, 2003 0.8442 0.8500 0.8376 0.8407 19,647,994 -0.01(-0.61%)
Oct 16, 2003 0.8683 0.8680 0.8421 0.8459 18,273,796 -0.02(-2.58%)
Oct 15, 2003 0.8780 0.8838 0.8590 0.8683 10,533,589 -0.00(-0.55%)
Oct 14, 2003 0.8928 0.8928 0.8731 0.8731 12,475,170 -0.02(-2.16%)
Oct 13, 2003 0.8735 0.8945 0.8769 0.8924 12,441,795 +0.02(+2.17%)
Oct 10, 2003 0.8735 0.8752 0.8676 0.8735 6,583,674 -0.00(-0.28%)
Oct 09, 2003 0.8721 0.8886 0.8683 0.8759 16,903,950 +0.00(+0.43%)
Oct 08, 2003 0.8711 0.8711 0.8655 0.8721 9,487,340 +0.02(+1.93%)
Oct 07, 2003 0.8600 0.8614 0.8514 0.8556 7,558,818 -0.00(-0.52%)
Oct 06, 2003 0.8497 0.8631 0.8452 0.8600 12,956,938 +0.01(+1.01%)
Oct 03, 2003 0.8494 0.8583 0.8407 0.8514 22,585,036 +0.01(+1.69%)
Oct 02, 2003 0.8025 0.8397 0.8008 0.8373 34,132,948 +0.04(+4.70%)
Oct 01, 2003 0.7977 0.8018 0.7925 0.7997 23,663,208 +0.01(+1.22%)
Sep 30, 2003 0.7784 0.7925 0.7649 0.7901 15,468,805 +0.01(+1.73%)
Sep 29, 2003 0.7725 0.7766 0.7594 0.7766 13,045,456 +0.01(+0.85%)
Sep 26, 2003 0.7608 0.7701 0.7598 0.7701 19,858,404 +0.00(+0.54%)
Sep 25, 2003 0.7832 0.7832 0.7608 0.7660 19,634,934 -0.01(-0.94%)
Sep 24, 2003 0.7677 0.7801 0.7670 0.7732 25,506,116 +0.02(+2.05%)
Sep 23, 2003 0.7749 0.7780 0.7529 0.7577 22,204,846 -0.02(-2.22%)
Sep 22, 2003 0.7794 0.7815 0.7711 0.7749 13,348,737 -0.02(-2.17%)
Sep 19, 2003 0.8063 0.8063 0.7822 0.7922 13,456,119 -0.00(-0.48%)
Sep 18, 2003 0.8049 0.8090 0.7911 0.7959 24,916,966 +0.01(+0.65%)
Sep 17, 2003 0.8028 0.8049 0.7856 0.7908 14,522,683 -0.01(-1.08%)
Sep 16, 2003 0.7997 0.8056 0.7970 0.7994 10,343,494 +0.00(+0.22%)
Sep 15, 2003 0.8152 0.8197 0.7942 0.7977 20,449,006 -0.02(-1.95%)
Sep 12, 2003 0.8252 0.8280 0.8135 0.8135 10,201,285 -0.01(-1.21%)
Sep 11, 2003 0.8218 0.8297 0.8190 0.8235 18,810,706 +0.01(+0.89%)
Sep 10, 2003 0.7956 0.8235 0.7901 0.8163 12,969,998 +0.01(+1.72%)
Sep 09, 2003 0.8214 0.8214 0.7977 0.8025 9,931,379 -0.03(-3.04%)
Sep 08, 2003 0.8414 0.8525 0.8273 0.8276 13,044,005 -0.00(-0.25%)
Sep 05, 2003 0.8145 0.8411 0.8145 0.8297 23,725,606 +0.01(+1.43%)
Sep 04, 2003 0.7942 0.8197 0.7939 0.8180 26,060,438 +0.03(+4.44%)
Sep 03, 2003 0.7570 0.7853 0.7570 0.7832 27,221,324 +0.03(+3.55%)
Sep 02, 2003 0.7567 0.7584 0.7518 0.7563 19,756,828 -0.01(-0.68%)
Aug 29, 2003 0.7491 0.7653 0.7453 0.7615 15,703,884 +0.01(+0.91%)
Aug 28, 2003 0.7491 0.7598 0.7377 0.7546 16,599,218 +0.01(+1.96%)
Aug 27, 2003 0.7215 0.7436 0.7215 0.7401 13,010,629 +0.02(+3.27%)
Aug 26, 2003 0.7074 0.7236 0.7064 0.7167 11,333,149 +0.01(+0.78%)
Aug 25, 2003 0.7215 0.7219 0.7084 0.7112 6,325,377 -0.01(-1.43%)
Aug 22, 2003 0.7184 0.7219 0.7132 0.7215 8,864,815 +0.01(+1.16%)
Aug 21, 2003 0.7129 0.7201 0.7091 0.7132 12,553,530 +0.00(+0.10%)
Aug 20, 2003 0.7098 0.7229 0.7015 0.7126 14,017,698 -0.00(-0.43%)
Aug 19, 2003 0.7270 0.7281 0.7088 0.7157 13,405,330 -0.01(-1.33%)
Aug 18, 2003 0.7253 0.7384 0.7253 0.7253 15,767,733 +0.01(+1.10%)
Aug 15, 2003 0.7132 0.7257 0.7115 0.7174 9,009,926 -0.02(-2.44%)
Aug 14, 2003 0.7136 0.7356 0.7132 0.7353 14,265,837 +0.03(+3.59%)
Aug 13, 2003 0.7084 0.7150 0.7029 0.7098 6,489,352 +0.00(+0.24%)
Aug 12, 2003 0.7126 0.7177 0.7022 0.7081 5,656,416 -0.00(-0.39%)
Aug 11, 2003 0.7115 0.7167 0.7067 0.7108 6,799,889 -0.00(-0.19%)
Aug 08, 2003 0.7012 0.7139 0.7005 0.7122 10,957,312 +0.02(+2.84%)
Aug 07, 2003 0.6564 0.6960 0.6564 0.6926 15,066,848 +0.04(+5.46%)
Aug 06, 2003 0.6667 0.6702 0.6530 0.6567 6,846,325 -0.02(-2.31%)
Aug 05, 2003 0.6512 0.6722 0.6512 0.6722 14,542,999 +0.03(+4.05%)
Aug 04, 2003 0.6543 0.6543 0.6340 0.6461 18,215,752 -0.01(-2.19%)
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.