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 )

13.80 +0.04 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2017 3.325 3.355 3.247 3.304 62,327,696 -0.03(-0.92%)
Nov 29, 2017 3.410 3.417 3.333 3.335 56,483,484 -0.12(-3.44%)
Nov 28, 2017 3.447 3.502 3.435 3.454 30,825,314 +0.01(+0.40%)
Nov 27, 2017 3.461 3.474 3.425 3.440 31,517,024 -0.07(-1.94%)
Nov 24, 2017 3.515 3.529 3.495 3.508 15,505,272 +0.02(+0.58%)
Nov 22, 2017 3.440 3.515 3.434 3.488 33,080,448 +0.08(+2.29%)
Nov 21, 2017 3.488 3.522 3.403 3.410 59,687,056 -0.05(-1.38%)
Nov 20, 2017 3.413 3.474 3.404 3.457 20,836,470 +0.01(+0.30%)
Nov 17, 2017 3.417 3.476 3.383 3.447 36,166,268 +0.06(+1.71%)
Nov 16, 2017 3.400 3.434 3.338 3.389 65,207,824 +0.05(+1.42%)
Nov 15, 2017 3.236 3.372 3.199 3.342 48,486,968 +0.05(+1.55%)
Nov 14, 2017 3.529 3.542 3.284 3.291 108,424,976 -0.32(-8.85%)
Nov 13, 2017 3.593 3.658 3.573 3.610 36,414,712 -0.03(-0.84%)
Nov 10, 2017 3.648 3.682 3.604 3.641 31,398,774 -0.04(-1.20%)
Nov 09, 2017 3.672 3.723 3.658 3.685 34,976,848 -0.02(-0.64%)
Nov 08, 2017 3.665 3.712 3.619 3.709 52,443,036 +0.10(+2.83%)
Nov 07, 2017 3.757 3.774 3.583 3.607 83,484,144 -0.19(-5.01%)
Nov 06, 2017 3.668 3.801 3.665 3.797 55,540,764 +0.16(+4.49%)
Nov 03, 2017 3.665 3.672 3.566 3.634 56,758,040 -0.04(-1.02%)
Nov 02, 2017 3.651 3.678 3.612 3.672 35,479,416 -0.01(-0.28%)
Nov 01, 2017 3.661 3.706 3.658 3.682 54,930,468 +0.06(+1.69%)
Oct 31, 2017 3.604 3.653 3.593 3.621 40,112,632 +0.02(+0.47%)
Oct 30, 2017 3.610 3.678 3.593 3.604 61,155,892 -0.04(-1.21%)
Oct 27, 2017 3.546 3.661 3.529 3.648 53,569,896 +0.12(+3.27%)
Oct 26, 2017 3.566 3.592 3.519 3.532 34,076,464 -0.04(-1.14%)
Oct 25, 2017 3.563 3.573 3.495 3.573 34,472,096 +0.04(+1.25%)
Oct 24, 2017 3.481 3.532 3.451 3.529 30,000,652 +0.06(+1.66%)
Oct 23, 2017 3.529 3.464 3.471 32,571,540 -0.05(-1.35%)
Oct 20, 2017 3.542 3.566 3.515 3.519 27,010,022 -0.01(-0.39%)
Oct 19, 2017 3.502 3.539 3.495 3.532 36,489,500 -0.02(-0.57%)
Oct 18, 2017 3.573 3.580 3.536 3.553 30,938,422 -0.01(-0.38%)
Oct 17, 2017 3.559 3.573 3.520 3.566 35,730,632 +0.00(+0.10%)
Oct 16, 2017 3.604 3.614 3.542 3.563 29,026,628 -0.00(-0.10%)
Oct 13, 2017 3.587 3.627 3.556 3.566 44,256,052 +0.03(+0.87%)
Oct 12, 2017 3.536 3.551 3.510 3.536 28,258,476 -0.03(-0.86%)
Oct 11, 2017 3.583 3.590 3.544 3.566 26,217,112 +0.01(+0.19%)
Oct 10, 2017 3.576 3.590 3.542 3.559 33,371,948 +0.06(+1.75%)
Oct 09, 2017 3.505 3.510 3.462 3.498 27,481,254 -0.01(-0.29%)
Oct 06, 2017 3.498 3.525 3.479 3.508 35,700,300 -0.06(-1.71%)
Oct 05, 2017 3.604 3.648 3.570 3.570 45,304,528 +0.03(+0.96%)
Oct 04, 2017 3.570 3.600 3.522 3.536 46,626,276 -0.04(-1.14%)
Oct 03, 2017 3.468 3.593 3.457 3.576 73,841,840 +0.15(+4.47%)
Oct 02, 2017 3.369 3.423 3.354 3.423 30,228,780 +0.01(+0.30%)
Sep 29, 2017 3.451 3.457 3.400 3.413 31,305,168 +0.01(+0.20%)
Sep 28, 2017 3.400 3.437 3.364 3.406 50,572,212 +0.01(+0.20%)
Sep 27, 2017 3.461 3.471 3.354 3.400 53,716,452 -0.07(-2.15%)
Sep 26, 2017 3.505 3.539 3.461 3.474 58,073,396 -0.04(-1.16%)
Sep 25, 2017 3.539 3.549 3.491 3.515 39,126,240 +0.00(+0.00%)
Sep 22, 2017 3.495 3.546 3.468 3.515 39,054,084 +0.02(+0.58%)
Sep 21, 2017 3.539 3.563 3.473 3.495 47,952,412 -0.05(-1.34%)
Sep 20, 2017 3.434 3.553 3.400 3.542 80,223,160 +0.14(+3.99%)
Sep 19, 2017 3.420 3.440 3.379 3.406 26,121,418 -0.01(-0.40%)
Sep 18, 2017 3.413 3.454 3.391 3.420 37,708,284 -0.01(-0.20%)
Sep 15, 2017 3.389 3.449 3.384 3.427 38,060,016 +0.00(+0.00%)
Sep 14, 2017 3.420 3.464 3.391 3.427 36,325,000 +0.03(+0.80%)
Sep 13, 2017 3.355 3.420 3.345 3.400 40,499,060 +0.04(+1.11%)
Sep 12, 2017 3.372 3.427 3.352 3.362 40,576,500 -0.03(-0.90%)
Sep 11, 2017 3.379 3.423 3.362 3.393 47,728,748 +0.06(+1.84%)
Sep 08, 2017 3.420 3.420 3.315 3.332 50,789,200 -0.11(-3.16%)
Sep 07, 2017 3.400 3.451 3.396 3.440 52,526,000 +0.04(+1.10%)
Sep 06, 2017 3.291 3.410 3.284 3.403 91,584,712 +0.16(+4.93%)
Sep 05, 2017 3.274 3.284 3.196 3.243 72,447,480 +0.08(+2.69%)
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.