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 (%)
Feb 28, 2022 6.392 6.482 6.301 6.459 70,594,128 +0.05(+0.70%)
Feb 25, 2022 6.265 6.419 6.274 6.414 82,782,304 +0.11(+1.72%)
Feb 24, 2022 6.613 6.631 6.132 6.306 119,548,144 -0.28(-4.19%)
Feb 23, 2022 6.609 6.640 6.511 6.581 88,482,984 +0.11(+1.68%)
Feb 22, 2022 6.649 6.654 6.393 6.473 86,415,336 +0.14(+2.21%)
Feb 18, 2022 6.333 0 +0.02(+0.29%)
Feb 17, 2022 6.355 6.392 6.270 6.315 47,632,052 -0.11(-1.69%)
Feb 16, 2022 6.346 6.527 6.342 6.423 66,730,532 +0.20(+3.20%)
Feb 15, 2022 6.202 6.229 6.090 6.224 60,989,560 -0.09(-1.50%)
Feb 14, 2022 6.410 6.423 6.233 6.319 79,015,256 -0.09(-1.48%)
Feb 11, 2022 6.215 6.468 6.179 6.414 98,944,056 +0.27(+4.42%)
Feb 10, 2022 6.098 6.291 6.096 6.143 67,924,840 +0.08(+1.27%)
Feb 09, 2022 6.071 6.179 6.023 6.066 61,365,872 +0.05(+0.90%)
Feb 08, 2022 6.007 6.025 5.912 6.012 100,214,024 -0.12(-1.92%)
Feb 07, 2022 6.089 6.168 6.030 6.129 53,620,752 +0.00(+0.00%)
Feb 04, 2022 6.111 6.220 6.024 6.129 72,701,336 +0.10(+1.65%)
Feb 03, 2022 5.989 5.926 6.030 74,554,136 -0.09(-1.40%)
Feb 02, 2022 6.184 6.184 6.030 6.116 55,056,708 -0.14(-2.31%)
Feb 01, 2022 5.985 6.274 5.985 6.261 69,531,520 +0.23(+3.75%)
Jan 31, 2022 6.003 6.082 6.035 75,480,936 -0.01(-0.22%)
Jan 28, 2022 6.229 6.355 5.958 6.048 115,201,784 -0.18(-2.90%)
Jan 27, 2022 6.306 6.324 6.102 6.229 103,364,160 +0.08(+1.25%)
Jan 26, 2022 6.071 6.261 6.048 6.152 139,201,840 +0.20(+3.42%)
Jan 25, 2022 5.682 5.998 5.628 5.949 108,621,744 +0.24(+4.11%)
Jan 24, 2022 5.659 5.718 5.469 5.714 101,504,368 -0.01(-0.24%)
Jan 21, 2022 5.732 5.827 5.709 5.727 67,153,048 +0.01(+0.16%)
Jan 20, 2022 5.777 5.845 5.705 5.718 83,555,776 +0.02(+0.32%)
Jan 19, 2022 5.723 5.820 5.682 5.700 74,867,248 +0.07(+1.20%)
Jan 18, 2022 5.682 5.718 5.488 5.632 90,878,896 -0.07(-1.19%)
Jan 14, 2022 5.700 0 +0.14(+2.52%)
Jan 13, 2022 5.492 5.668 5.488 5.560 118,744,496 +0.13(+2.33%)
Jan 12, 2022 5.298 5.456 5.289 5.433 108,773,024 +0.20(+3.80%)
Jan 11, 2022 4.936 5.237 4.923 5.234 94,206,696 +0.34(+6.93%)
Jan 10, 2022 4.941 4.963 4.843 4.895 67,104,864 -0.08(-1.63%)
Jan 07, 2022 4.900 4.993 4.891 4.977 49,755,892 +0.08(+1.66%)
Jan 06, 2022 4.963 5.006 4.868 4.895 56,350,796 +0.05(+0.93%)
Jan 05, 2022 5.072 5.103 4.846 4.850 75,053,984 -0.25(-4.88%)
Jan 04, 2022 5.004 5.149 4.997 5.099 54,883,420 +0.06(+1.17%)
Jan 03, 2022 4.981 5.072 4.958 5.040 45,716,632 +0.08(+1.55%)
Dec 31, 2021 4.999 5.008 4.954 4.963 23,815,898 -0.00(-0.09%)
Dec 30, 2021 4.986 5.053 4.968 4.968 42,731,384 +0.04(+0.83%)
Dec 29, 2021 4.963 5.013 4.895 4.927 45,203,576 -0.09(-1.80%)
Dec 28, 2021 4.999 5.045 4.981 5.017 34,949,004 +0.01(+0.18%)
Dec 27, 2021 4.882 5.022 4.837 5.008 47,849,248 +0.13(+2.69%)
Dec 23, 2021 4.846 4.904 4.791 4.877 45,141,720 +0.04(+0.84%)
Dec 22, 2021 4.764 4.859 4.746 4.837 40,105,784 +0.06(+1.23%)
Dec 21, 2021 4.846 4.868 4.769 4.778 52,104,916 -0.00(-0.09%)
Dec 20, 2021 4.710 4.810 4.697 4.782 65,280,496 -0.09(-1.95%)
Dec 17, 2021 4.936 4.963 4.864 4.877 45,340,976 -0.14(-2.88%)
Dec 16, 2021 5.013 5.094 4.986 5.022 61,474,208 +0.11(+2.21%)
Dec 15, 2021 4.886 4.932 4.819 4.913 48,264,996 -0.01(-0.18%)
Dec 14, 2021 5.036 5.092 4.913 4.923 46,476,896 -0.07(-1.45%)
Dec 13, 2021 5.094 5.110 4.963 4.995 46,452,560 -0.10(-1.95%)
Dec 10, 2021 5.076 5.110 5.040 5.094 30,098,314 +0.03(+0.62%)
Dec 09, 2021 4.995 5.072 4.979 5.063 41,038,748 -0.05(-0.97%)
Dec 08, 2021 5.112 5.167 5.083 5.112 78,413,328 +0.07(+1.43%)
Dec 07, 2021 4.918 5.049 4.889 5.040 80,286,896 +0.18(+3.72%)
Dec 06, 2021 4.819 4.895 4.778 4.859 72,591,528 +0.05(+1.13%)
Dec 03, 2021 4.787 4.832 4.692 4.805 100,660,368 +0.07(+1.53%)
Dec 02, 2021 4.348 4.746 4.330 4.733 117,299,760 +0.44(+10.16%)
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.