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 )

13.45 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
Feb 27, 2015 6.400 6.697 6.380 6.630 37,142,764 +0.34(+5.41%)
Feb 26, 2015 6.400 6.440 6.270 6.290 30,566,972 -0.20(-3.08%)
Feb 25, 2015 6.310 6.500 6.300 6.490 69,364,952 -0.37(-5.39%)
Feb 24, 2015 6.590 6.875 6.560 6.860 31,530,190 +0.38(+5.86%)
Feb 23, 2015 6.530 6.580 6.410 6.480 30,605,028 -0.18(-2.70%)
Feb 20, 2015 6.610 6.700 6.530 6.660 31,683,708 +0.02(+0.30%)
Feb 19, 2015 6.720 6.850 6.600 6.640 40,659,556 -0.33(-4.73%)
Feb 18, 2015 7.020 7.170 6.870 6.970 34,587,624 -0.13(-1.83%)
Feb 17, 2015 7.080 7.160 6.740 7.100 34,375,828 +0.12(+1.72%)
Feb 13, 2015 6.820 6.980 6.980 6.980 51,284,600 +0.44(+6.73%)
Feb 12, 2015 6.470 6.640 6.400 6.540 48,304,688 +0.31(+4.98%)
Feb 11, 2015 6.220 6.274 6.010 6.230 46,361,512 +0.00(+0.00%)
Feb 10, 2015 6.730 6.750 6.170 6.230 51,518,484 -0.49(-7.29%)
Feb 09, 2015 6.360 6.750 6.360 6.720 41,342,676 +0.18(+2.75%)
Feb 06, 2015 6.630 6.780 6.350 6.540 75,523,872 -0.57(-8.02%)
Feb 05, 2015 7.100 7.360 6.950 7.110 39,590,368 -0.15(-2.07%)
Feb 04, 2015 7.080 7.457 6.940 7.260 62,458,132 -0.03(-0.41%)
Feb 03, 2015 6.810 7.310 6.800 7.290 68,916,528 +0.88(+13.73%)
Feb 02, 2015 5.980 6.450 5.980 6.410 43,364,328 +0.40(+6.66%)
Jan 30, 2015 6.020 6.160 5.870 6.010 96,673,008 -0.39(-6.09%)
Jan 29, 2015 6.300 6.670 6.120 6.400 53,949,868 -0.16(-2.44%)
Jan 28, 2015 6.760 6.820 6.520 6.560 62,830,804 -0.89(-11.95%)
Jan 27, 2015 7.100 7.650 7.070 7.450 30,871,764 +0.22(+3.04%)
Jan 26, 2015 7.250 7.360 7.180 7.230 23,615,984 -0.02(-0.28%)
Jan 23, 2015 7.540 7.620 7.250 7.250 26,105,272 -0.40(-5.23%)
Jan 22, 2015 7.750 7.750 7.470 7.650 37,573,540 +0.30(+4.08%)
Jan 21, 2015 6.930 7.420 6.910 7.350 35,648,320 +0.54(+7.93%)
Jan 20, 2015 7.150 7.190 6.680 6.810 43,670,176 -0.25(-3.54%)
Jan 16, 2015 7.120 7.060 7.060 7.060 41,324,300 +0.15(+2.17%)
Jan 15, 2015 6.920 7.060 6.810 6.910 51,230,436 +0.09(+1.32%)
Jan 14, 2015 6.560 6.920 6.430 6.820 42,184,024 +0.04(+0.59%)
Jan 13, 2015 6.720 6.970 6.650 6.780 40,240,984 +0.21(+3.20%)
Jan 12, 2015 6.850 6.860 6.485 6.570 37,309,160 -0.49(-6.94%)
Jan 09, 2015 6.740 7.190 6.620 7.060 44,718,336 +0.30(+4.44%)
Jan 08, 2015 6.550 6.950 6.430 6.760 52,220,660 +0.56(+9.03%)
Jan 07, 2015 6.140 6.350 6.110 6.200 46,527,248 +0.18(+2.99%)
Jan 06, 2015 6.120 6.190 5.790 6.020 38,976,556 -0.05(-0.82%)
Jan 05, 2015 6.330 6.350 6.050 6.070 55,761,372 -0.69(-10.21%)
Jan 02, 2015 6.990 7.010 6.710 6.760 41,348,708 -0.54(-7.40%)
Dec 31, 2014 7.200 7.300 7.300 7.300 22,885,000 +0.03(+0.41%)
Dec 30, 2014 7.380 7.440 7.200 7.270 22,745,574 +0.00(+0.00%)
Dec 29, 2014 7.310 7.550 7.270 7.270 24,788,504 -0.12(-1.62%)
Dec 26, 2014 7.550 7.650 7.260 7.390 21,222,352 -0.21(-2.76%)
Dec 24, 2014 7.670 7.600 7.600 7.600 15,064,800 -0.11(-1.43%)
Dec 23, 2014 7.670 7.810 7.540 7.710 30,242,996 +0.26(+3.49%)
Dec 22, 2014 7.230 7.530 7.070 7.450 40,315,736 +0.34(+4.78%)
Dec 19, 2014 7.090 7.130 6.900 7.110 47,172,600 +0.21(+3.04%)
Dec 18, 2014 7.210 7.260 6.720 6.900 64,330,692 +0.20(+2.99%)
Dec 17, 2014 6.560 6.860 6.390 6.700 78,450,960 +0.42(+6.69%)
Dec 16, 2014 6.270 6.640 6.010 6.280 63,314,392 +0.02(+0.32%)
Dec 15, 2014 6.980 7.000 6.220 6.260 68,499,984 -0.85(-11.95%)
Dec 12, 2014 7.370 7.400 7.100 7.110 39,064,744 -0.31(-4.18%)
Dec 11, 2014 7.400 7.650 7.340 7.420 51,257,576 -0.33(-4.26%)
Dec 10, 2014 7.900 7.940 7.720 7.750 44,283,328 -0.40(-4.91%)
Dec 09, 2014 7.790 8.230 7.630 8.150 36,890,104 -0.08(-0.97%)
Dec 08, 2014 8.670 8.680 8.170 8.230 36,914,340 -0.59(-6.69%)
Dec 05, 2014 8.810 8.860 8.670 8.820 24,991,368 -0.09(-1.01%)
Dec 04, 2014 8.970 9.040 8.810 8.910 29,313,384 -0.36(-3.88%)
Dec 03, 2014 9.080 9.440 9.070 9.270 24,676,016 +0.27(+3.00%)
Dec 02, 2014 9.030 9.230 8.880 9.000 38,272,476 -0.12(-1.32%)
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.