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 (%)
Dec 30, 2011 8.060 8.198 8.057 8.155 20,856,614 +0.08(+1.02%)
Dec 29, 2011 8.030 8.132 7.892 8.073 36,252,444 +0.04(+0.45%)
Dec 28, 2011 8.270 8.293 7.978 8.037 40,602,540 -0.33(-3.92%)
Dec 27, 2011 8.414 8.454 8.335 8.365 20,517,658 -0.08(-0.97%)
Dec 23, 2011 8.463 8.473 8.363 8.447 19,622,444 +0.17(+2.10%)
Dec 21, 2011 8.221 8.306 8.089 8.273 34,804,448 -0.02(-0.20%)
Dec 20, 2011 8.175 8.385 8.152 8.289 43,814,216 +0.40(+5.12%)
Dec 19, 2011 8.096 8.102 7.846 7.886 33,793,436 -0.15(-1.88%)
Dec 16, 2011 8.184 8.194 8.017 8.037 51,056,580 -0.06(-0.73%)
Dec 15, 2011 8.454 8.467 8.056 8.096 44,340,948 -0.05(-0.64%)
Dec 14, 2011 8.332 8.378 8.099 8.148 48,349,952 -0.28(-3.27%)
Dec 13, 2011 8.614 8.749 8.339 8.424 52,909,412 -0.17(-2.02%)
Dec 12, 2011 8.755 8.755 8.450 8.598 54,804,980 -0.39(-4.31%)
Dec 09, 2011 8.795 9.057 8.765 8.985 30,761,634 +0.25(+2.85%)
Dec 08, 2011 9.149 9.166 8.654 8.736 58,728,760 -0.51(-5.47%)
Dec 07, 2011 9.195 9.313 9.130 9.241 41,020,020 +0.02(+0.21%)
Dec 06, 2011 9.221 9.310 9.156 9.221 36,329,392 -0.06(-0.60%)
Dec 05, 2011 9.198 9.333 9.166 9.277 50,175,988 +0.24(+2.65%)
Dec 02, 2011 9.080 9.107 8.962 9.038 45,235,628 +0.08(+0.88%)
Dec 01, 2011 8.893 9.077 8.887 8.959 46,232,652 +0.10(+1.15%)
Nov 30, 2011 8.815 8.880 8.463 8.857 59,015,688 +0.51(+6.05%)
Nov 29, 2011 8.329 8.580 8.296 8.352 42,998,868 -0.04(-0.43%)
Nov 28, 2011 8.280 8.401 8.240 8.388 35,125,260 +0.38(+4.71%)
Nov 25, 2011 8.116 8.227 7.981 8.011 23,776,938 -0.19(-2.32%)
Nov 23, 2011 8.362 8.362 8.171 8.201 37,791,596 -0.30(-3.51%)
Nov 22, 2011 8.539 8.647 8.427 8.500 30,973,984 -0.10(-1.15%)
Nov 21, 2011 8.588 8.659 8.358 8.598 42,553,180 -0.15(-1.69%)
Nov 18, 2011 8.742 8.788 8.618 8.746 42,949,796 +0.08(+0.91%)
Nov 17, 2011 8.923 9.011 8.582 8.667 51,532,152 -0.25(-2.80%)
Nov 16, 2011 8.775 9.054 8.733 8.916 46,195,660 +0.04(+0.44%)
Nov 15, 2011 8.792 8.972 8.752 8.877 35,984,052 +0.02(+0.19%)
Nov 14, 2011 8.926 8.939 8.742 8.860 34,046,812 -0.09(-0.99%)
Nov 11, 2011 8.923 9.044 8.865 8.949 35,111,396 +0.21(+2.46%)
Nov 10, 2011 8.813 8.855 8.627 8.735 48,286,488 +0.16(+1.86%)
Nov 09, 2011 8.920 8.936 8.539 8.575 66,546,976 -0.68(-7.38%)
Nov 08, 2011 9.301 9.308 9.115 9.259 43,856,136 +0.05(+0.53%)
Nov 07, 2011 8.962 9.259 8.962 9.210 62,393,096 +0.25(+2.76%)
Nov 04, 2011 8.904 8.982 8.744 8.962 40,484,660 +0.09(+1.03%)
Nov 03, 2011 8.829 8.904 8.692 8.871 41,452,428 +0.15(+1.68%)
Nov 02, 2011 8.692 8.847 8.569 8.725 39,569,144 +0.21(+2.41%)
Nov 01, 2011 8.269 8.637 8.217 8.520 71,782,392 -0.27(-3.11%)
Oct 31, 2011 9.031 9.044 8.793 8.793 68,635,160 -0.21(-2.28%)
Oct 28, 2011 8.748 9.028 8.715 8.998 67,470,720 +0.23(+2.67%)
Oct 27, 2011 8.181 8.949 8.494 8.764 78,286,792 +0.58(+7.12%)
Oct 26, 2011 8.188 8.233 7.983 8.181 43,576,636 +0.17(+2.11%)
Oct 25, 2011 8.168 8.178 7.908 8.012 53,218,600 -0.08(-1.01%)
Oct 24, 2011 7.761 8.110 7.758 8.093 51,180,132 +0.30(+3.84%)
Oct 21, 2011 7.598 7.810 7.585 7.794 37,327,608 +0.27(+3.59%)
Oct 20, 2011 7.650 7.677 7.335 7.524 54,229,520 -0.19(-2.45%)
Oct 19, 2011 7.800 7.888 7.654 7.712 36,686,056 -0.17(-2.15%)
Oct 18, 2011 7.699 7.930 7.598 7.882 42,321,284 +0.17(+2.24%)
Oct 17, 2011 8.018 8.054 7.650 7.709 39,662,660 -0.38(-4.67%)
Oct 14, 2011 8.022 8.103 7.895 8.087 33,367,446 +0.18(+2.26%)
Oct 13, 2011 7.865 7.914 7.703 7.908 40,692,216 -0.07(-0.86%)
Oct 12, 2011 7.875 8.105 7.869 7.976 39,958,612 +0.21(+2.64%)
Oct 11, 2011 7.559 7.810 7.524 7.771 37,326,244 +0.10(+1.32%)
Oct 10, 2011 7.527 7.680 7.520 7.670 34,497,532 +0.32(+4.39%)
Oct 07, 2011 7.673 7.693 7.273 7.348 52,912,436 -0.25(-3.26%)
Oct 06, 2011 7.582 7.598 7.471 7.595 73,788,888 +0.44(+6.19%)
Oct 05, 2011 7.146 7.169 7.003 7.152 58,030,004 +0.06(+0.87%)
Oct 04, 2011 6.892 7.097 6.758 7.091 66,548,628 +0.09(+1.30%)
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.