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 )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 28, 2003 0.9150 0.9195 0.9134 0.9153 6,203,314 +0.00(+0.25%)
Nov 26, 2003 0.9252 0.9252 0.9108 0.9131 14,727,284 -0.01(-1.03%)
Nov 25, 2003 0.9298 0.9298 0.9203 0.9226 15,208,507 -0.01(-0.98%)
Nov 24, 2003 0.9260 0.9332 0.9184 0.9317 19,617,094 +0.01(+1.03%)
Nov 21, 2003 0.9184 0.9184 0.9100 0.9222 12,830,001 -0.01(-1.14%)
Nov 20, 2003 0.9450 0.9461 0.9328 0.9328 9,252,379 -0.01(-1.49%)
Nov 19, 2003 0.9309 0.9412 0.9309 0.9469 11,027,384 +0.01(+1.59%)
Nov 18, 2003 0.9245 0.9332 0.9226 0.9321 9,727,028 +0.01(+1.49%)
Nov 17, 2003 0.9245 0.9248 0.9165 0.9184 14,727,284 -0.01(-1.31%)
Nov 14, 2003 0.9317 0.9431 0.9279 0.9305 9,587,658 -0.01(-0.93%)
Nov 13, 2003 0.9203 0.9446 0.9146 0.9393 17,665,904 +0.02(+1.86%)
Nov 12, 2003 0.9127 0.9275 0.9127 0.9222 14,098,801 +0.02(+2.75%)
Nov 11, 2003 0.9127 0.9127 0.8975 0.8975 13,390,113 -0.02(-1.67%)
Nov 10, 2003 0.9104 0.9127 0.9039 0.9127 8,466,117 -0.01(-1.32%)
Nov 07, 2003 0.9298 0.9305 0.9191 0.9248 10,838,050 -0.00(-0.04%)
Nov 06, 2003 0.9043 0.9252 0.8986 0.9252 16,106,529 +0.03(+3.36%)
Nov 05, 2003 0.9222 0.9275 0.8899 0.8952 15,430,712 -0.02(-1.92%)
Nov 04, 2003 0.9222 0.9286 0.9089 0.9127 9,080,572 -0.00(-0.29%)
Nov 03, 2003 0.9013 0.9195 0.8990 0.9153 27,211,106 +0.02(+2.43%)
Oct 31, 2003 0.9054 0.9054 0.8872 0.8937 14,353,875 -0.01(-1.14%)
Oct 30, 2003 0.9218 0.9218 0.8971 0.9039 7,451,077 -0.02(-1.65%)
Oct 29, 2003 0.9279 0.9370 0.9191 0.9191 11,052,366 -0.01(-0.90%)
Oct 28, 2003 0.9089 0.9279 0.9073 0.9275 19,952,374 +0.03(+3.57%)
Oct 27, 2003 0.9077 0.9108 0.8933 0.8956 12,106,850 -0.00(-0.46%)
Oct 24, 2003 0.8899 0.9127 0.8876 0.8997 14,547,154 +0.00(+0.25%)
Oct 23, 2003 0.8994 0.9013 0.8830 0.8975 9,947,918 -0.02(-1.67%)
Oct 22, 2003 0.9313 0.9313 0.9089 0.9127 13,206,039 -0.02(-2.04%)
Oct 21, 2003 0.9317 0.9370 0.9279 0.9317 15,744,954 +0.01(+0.70%)
Oct 20, 2003 0.9271 0.9271 0.9180 0.9252 8,723,822 -0.00(-0.29%)
Oct 17, 2003 0.9317 0.9382 0.9245 0.9279 17,802,644 -0.01(-0.61%)
Oct 16, 2003 0.9583 0.9579 0.9294 0.9336 16,557,511 -0.02(-2.58%)
Oct 15, 2003 0.9690 0.9754 0.9480 0.9583 9,544,269 -0.01(-0.55%)
Oct 14, 2003 0.9853 0.9853 0.9636 0.9636 11,303,496 -0.02(-2.16%)
Oct 13, 2003 0.9640 0.9872 0.9678 0.9849 11,273,255 +0.02(+2.17%)
Oct 10, 2003 0.9640 0.9659 0.9575 0.9640 5,965,332 -0.00(-0.28%)
Oct 09, 2003 0.9625 0.9807 0.9583 0.9667 15,316,323 +0.00(+0.43%)
Oct 08, 2003 0.9613 0.9613 0.9553 0.9625 8,596,284 +0.02(+1.93%)
Oct 07, 2003 0.9492 0.9507 0.9397 0.9442 6,848,890 -0.00(-0.52%)
Oct 06, 2003 0.9378 0.9526 0.9328 0.9492 11,740,016 +0.01(+1.01%)
Oct 03, 2003 0.9374 0.9473 0.9279 0.9397 20,463,838 +0.02(+1.69%)
Oct 02, 2003 0.8857 0.9267 0.8838 0.9241 30,927,164 +0.04(+4.70%)
Oct 01, 2003 0.8803 0.8849 0.8746 0.8826 21,440,748 +0.01(+1.22%)
Sep 30, 2003 0.8591 0.8746 0.8442 0.8720 14,015,967 +0.01(+1.73%)
Sep 29, 2003 0.8526 0.8572 0.8381 0.8572 11,820,220 +0.01(+0.85%)
Sep 26, 2003 0.8397 0.8499 0.8385 0.8499 17,993,294 +0.00(+0.54%)
Sep 25, 2003 0.8644 0.8644 0.8397 0.8454 17,790,812 -0.01(-0.94%)
Sep 24, 2003 0.8473 0.8610 0.8465 0.8534 23,110,568 +0.02(+2.05%)
Sep 23, 2003 0.8553 0.8587 0.8309 0.8362 20,119,356 -0.02(-2.22%)
Sep 22, 2003 0.8602 0.8625 0.8511 0.8553 12,095,017 -0.02(-2.17%)
Sep 19, 2003 0.8899 0.8899 0.8632 0.8743 12,192,313 -0.00(-0.48%)
Sep 18, 2003 0.8883 0.8929 0.8731 0.8784 22,576,752 +0.01(+0.65%)
Sep 17, 2003 0.8861 0.8883 0.8670 0.8727 13,158,705 -0.01(-1.08%)
Sep 16, 2003 0.8826 0.8891 0.8796 0.8823 9,372,027 +0.00(+0.22%)
Sep 15, 2003 0.8997 0.9047 0.8765 0.8803 18,528,424 -0.02(-1.95%)
Sep 12, 2003 0.9108 0.9138 0.8978 0.8978 9,243,175 -0.01(-1.21%)
Sep 11, 2003 0.9070 0.9157 0.9039 0.9089 17,043,994 +0.01(+0.89%)
Sep 10, 2003 0.8781 0.9089 0.8720 0.9009 11,751,849 +0.02(+1.72%)
Sep 09, 2003 0.9066 0.9066 0.8803 0.8857 8,998,619 -0.03(-3.04%)
Sep 08, 2003 0.9286 0.9408 0.9131 0.9134 11,818,905 -0.00(-0.25%)
Sep 05, 2003 0.8990 0.9283 0.8990 0.9157 21,497,286 +0.01(+1.43%)
Sep 04, 2003 0.8765 0.9047 0.8762 0.9028 23,612,828 +0.04(+4.44%)
Sep 03, 2003 0.8355 0.8667 0.8355 0.8644 24,664,684 +0.03(+3.55%)
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.