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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2012 6.218 6.255 6.081 6.132 62,077,256 -0.17(-2.76%)
Nov 29, 2012 6.252 6.330 6.201 6.306 46,422,812 +0.03(+0.49%)
Nov 28, 2012 6.180 6.300 6.143 6.276 64,385,764 +0.09(+1.43%)
Nov 27, 2012 6.446 6.450 6.149 6.187 55,668,832 -0.17(-2.74%)
Nov 26, 2012 6.344 6.392 6.279 6.361 29,283,158 -0.05(-0.75%)
Nov 23, 2012 6.279 6.419 6.279 6.409 25,043,508 +0.13(+2.01%)
Nov 21, 2012 6.450 6.470 6.214 6.283 51,370,984 -0.20(-3.16%)
Nov 20, 2012 6.433 6.545 6.426 6.487 27,737,136 -0.03(-0.47%)
Nov 19, 2012 6.552 6.607 6.426 6.518 50,605,060 +0.03(+0.47%)
Nov 16, 2012 6.590 6.596 6.320 6.487 52,282,208 -0.10(-1.50%)
Nov 15, 2012 6.644 6.696 6.535 6.586 35,690,100 -0.09(-1.38%)
Nov 14, 2012 6.883 6.883 6.637 6.678 43,753,336 -0.18(-2.59%)
Nov 13, 2012 6.948 6.969 6.846 6.856 31,399,060 -0.11(-1.52%)
Nov 12, 2012 7.105 7.112 6.941 6.962 32,499,728 -0.14(-1.97%)
Nov 09, 2012 7.095 7.235 7.071 7.102 29,450,072 +0.02(+0.29%)
Nov 08, 2012 7.286 7.378 7.061 7.081 42,220,924 -0.21(-2.95%)
Nov 07, 2012 7.419 7.436 7.269 7.296 31,743,332 -0.20(-2.69%)
Nov 06, 2012 7.429 7.549 7.402 7.497 27,298,800 +0.09(+1.15%)
Nov 05, 2012 7.255 7.436 7.242 7.412 33,162,862 +0.09(+1.26%)
Nov 02, 2012 7.340 7.364 7.259 7.320 25,930,610 +0.02(+0.28%)
Nov 01, 2012 7.224 7.300 7.177 7.300 50,019,692 +0.06(+0.85%)
Oct 31, 2012 7.375 7.405 7.201 7.238 47,328,912 -0.41(-5.31%)
Oct 26, 2012 7.740 7.644 7.644 7.644 31,474,332 +0.07(+0.90%)
Oct 25, 2012 7.634 7.654 7.535 7.576 18,974,868 +0.10(+1.28%)
Oct 24, 2012 7.549 7.596 7.480 7.480 25,725,264 -0.02(-0.32%)
Oct 23, 2012 7.627 7.631 7.463 7.504 33,797,236 -0.28(-3.55%)
Oct 19, 2012 7.864 7.864 7.760 7.781 26,313,334 -0.07(-0.91%)
Oct 18, 2012 7.791 7.904 7.767 7.852 28,557,494 -0.03(-0.35%)
Oct 17, 2012 7.900 7.958 7.849 7.880 28,479,598 -0.02(-0.22%)
Oct 16, 2012 7.927 8.040 7.828 7.897 30,523,908 -0.00(-0.04%)
Oct 15, 2012 7.835 7.924 7.777 7.900 22,532,142 +0.15(+1.94%)
Oct 12, 2012 7.760 7.880 7.723 7.750 15,659,565 -0.04(-0.48%)
Oct 11, 2012 7.750 7.852 7.706 7.788 28,402,132 +0.12(+1.51%)
Oct 10, 2012 7.757 7.760 7.644 7.671 22,569,970 -0.06(-0.75%)
Oct 09, 2012 7.794 7.808 7.695 7.730 21,520,476 -0.08(-1.05%)
Oct 08, 2012 7.716 7.842 7.678 7.811 28,651,474 +0.04(+0.57%)
Oct 05, 2012 7.917 7.948 7.736 7.767 27,465,810 -0.10(-1.26%)
Oct 04, 2012 7.815 7.910 7.699 7.866 33,695,704 +0.07(+0.92%)
Oct 03, 2012 7.921 7.921 7.764 7.794 37,724,884 -0.11(-1.34%)
Oct 02, 2012 7.921 7.948 7.791 7.900 32,826,194 +0.02(+0.30%)
Oct 01, 2012 7.846 7.972 7.835 7.876 40,303,240 +0.05(+0.63%)
Sep 28, 2012 7.856 7.894 7.736 7.827 38,688,252 -0.12(-1.52%)
Sep 27, 2012 7.955 8.000 7.885 7.948 32,500,572 +0.06(+0.78%)
Sep 26, 2012 7.835 7.921 7.789 7.886 48,070,608 +0.03(+0.43%)
Sep 25, 2012 7.979 8.037 7.839 7.852 42,570,668 -0.09(-1.07%)
Sep 24, 2012 7.938 7.972 7.856 7.938 31,926,004 +0.01(+0.09%)
Sep 21, 2012 8.020 8.054 7.921 7.931 39,191,048 -0.06(-0.77%)
Sep 20, 2012 7.883 8.083 7.791 7.992 52,360,720 +0.07(+0.90%)
Sep 19, 2012 8.091 8.139 7.904 7.921 47,832,268 -0.23(-2.81%)
Sep 18, 2012 8.149 8.207 8.067 8.149 35,671,200 +0.01(+0.13%)
Sep 17, 2012 8.207 8.327 8.098 8.139 38,745,056 -0.11(-1.36%)
Sep 14, 2012 8.125 8.472 8.122 8.252 83,797,456 +0.22(+2.72%)
Sep 13, 2012 7.723 8.072 7.671 8.033 54,011,012 +0.37(+4.76%)
Sep 12, 2012 7.692 7.740 7.590 7.668 28,709,948 +0.05(+0.72%)
Sep 11, 2012 7.463 7.643 7.445 7.613 29,526,668 +0.19(+2.62%)
Sep 10, 2012 7.463 7.521 7.393 7.419 27,047,714 -0.13(-1.76%)
Sep 07, 2012 7.378 7.600 7.347 7.552 27,650,412 +0.24(+3.22%)
Sep 06, 2012 7.163 7.361 7.129 7.317 31,086,942 +0.21(+2.93%)
Sep 05, 2012 7.091 7.149 6.996 7.108 25,564,562 +0.05(+0.77%)
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.