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 (%)
Mar 30, 2012 8.664 8.746 8.615 8.720 28,090,474 +0.05(+0.57%)
Mar 29, 2012 8.523 8.694 8.520 8.671 34,919,300 -0.03(-0.38%)
Mar 28, 2012 8.818 8.818 8.552 8.703 46,471,704 -0.18(-2.07%)
Mar 27, 2012 8.996 9.012 8.854 8.887 30,917,708 -0.13(-1.46%)
Mar 26, 2012 8.963 9.055 8.920 9.019 31,717,958 +0.17(+1.89%)
Mar 23, 2012 8.799 8.910 8.766 8.851 35,244,660 +0.10(+1.09%)
Mar 22, 2012 8.851 8.851 8.690 8.756 45,258,380 -0.18(-2.02%)
Mar 21, 2012 8.986 9.002 8.854 8.936 30,950,898 -0.04(-0.48%)
Mar 20, 2012 8.936 8.999 8.881 8.979 37,403,468 -0.13(-1.40%)
Mar 19, 2012 9.051 9.218 9.025 9.107 32,309,654 +0.02(+0.18%)
Mar 16, 2012 8.956 9.136 8.950 9.090 38,299,960 -0.04(-0.47%)
Mar 15, 2012 9.352 9.381 9.064 9.133 48,653,888 -0.13(-1.45%)
Mar 14, 2012 9.349 9.437 9.244 9.267 57,134,860 -0.01(-0.14%)
Mar 13, 2012 8.973 9.280 8.924 9.280 43,651,652 +0.32(+3.61%)
Mar 12, 2012 8.999 9.038 8.862 8.956 41,975,796 -0.17(-1.90%)
Mar 09, 2012 9.238 9.283 9.100 9.130 36,458,764 -0.19(-2.07%)
Mar 08, 2012 9.375 9.414 9.248 9.322 32,945,616 +0.07(+0.78%)
Mar 07, 2012 9.221 9.293 9.146 9.251 35,634,280 -0.01(-0.07%)
Mar 06, 2012 9.375 9.378 9.120 9.257 53,261,460 -0.42(-4.39%)
Mar 05, 2012 9.966 9.983 9.659 9.682 41,101,828 -0.29(-2.95%)
Mar 02, 2012 9.927 10.02 9.859 9.976 29,128,324 +0.02(+0.23%)
Mar 01, 2012 9.790 9.970 9.780 9.953 34,317,356 +0.20(+2.04%)
Feb 29, 2012 9.842 9.973 9.672 9.754 52,201,508 -0.18(-1.78%)
Feb 28, 2012 9.868 9.989 9.790 9.930 42,693,732 +0.14(+1.47%)
Feb 27, 2012 9.921 9.960 9.718 9.787 49,928,164 -0.05(-0.47%)
Feb 24, 2012 9.764 9.963 9.757 9.832 43,933,368 +0.15(+1.59%)
Feb 23, 2012 9.676 9.702 9.532 9.679 30,682,836 +0.04(+0.41%)
Feb 22, 2012 9.646 9.731 9.568 9.640 39,298,892 +0.09(+0.96%)
Feb 21, 2012 9.728 9.731 9.486 9.548 32,684,324 -0.04(-0.38%)
Feb 17, 2012 9.734 9.738 9.548 9.584 47,016,592 -0.01(-0.07%)
Feb 16, 2012 9.424 9.676 9.234 9.591 50,058,856 +0.24(+2.52%)
Feb 15, 2012 9.457 9.506 8.824 9.355 60,927,360 -0.13(-1.41%)
Feb 14, 2012 9.721 9.767 9.339 9.489 73,735,400 -0.36(-3.68%)
Feb 13, 2012 9.829 9.953 9.741 9.852 63,534,596 +0.19(+1.93%)
Feb 10, 2012 9.806 9.813 9.555 9.666 107,730,776 -0.79(-7.56%)
Feb 09, 2012 10.50 10.56 10.33 10.46 43,940,216 -0.04(-0.40%)
Feb 08, 2012 10.61 10.66 10.43 10.50 38,484,696 +0.03(+0.31%)
Feb 07, 2012 10.36 10.52 10.26 10.47 47,055,312 +0.19(+1.84%)
Feb 06, 2012 10.13 10.32 10.09 10.28 38,730,076 +0.08(+0.74%)
Feb 03, 2012 10.33 10.35 10.15 10.20 55,035,876 +0.03(+0.32%)
Feb 02, 2012 10.33 10.34 10.14 10.17 49,371,244 -0.02(-0.16%)
Feb 01, 2012 10.19 10.36 10.16 10.19 43,718,560 +0.20(+2.00%)
Jan 31, 2012 10.19 10.23 9.904 9.986 46,375,708 -0.06(-0.59%)
Jan 30, 2012 9.966 10.07 9.872 10.04 34,389,692 -0.12(-1.22%)
Jan 27, 2012 10.20 10.22 10.07 10.17 41,393,848 -0.03(-0.32%)
Jan 26, 2012 10.50 10.55 10.15 10.20 55,706,844 -0.20(-1.89%)
Jan 25, 2012 10.31 10.43 10.05 10.40 46,462,520 +0.08(+0.82%)
Jan 24, 2012 10.19 10.49 10.08 10.31 74,260,800 +0.15(+1.45%)
Jan 23, 2012 9.764 10.38 9.751 10.17 97,587,976 +0.42(+4.29%)
Jan 20, 2012 9.718 9.787 9.630 9.747 47,457,200 -0.05(-0.47%)
Jan 19, 2012 9.770 9.891 9.754 9.793 44,925,464 -0.01(-0.10%)
Jan 18, 2012 9.594 9.823 9.577 9.803 72,063,680 +0.34(+3.54%)
Jan 17, 2012 9.551 9.640 9.375 9.468 50,614,060 +0.20(+2.13%)
Jan 13, 2012 9.133 9.326 9.077 9.270 77,361,496 +0.05(+0.53%)
Jan 12, 2012 9.071 9.358 9.054 9.221 77,093,784 +0.20(+2.17%)
Jan 11, 2012 8.911 9.087 8.891 9.025 30,840,588 +0.05(+0.58%)
Jan 10, 2012 8.934 9.051 8.907 8.973 51,905,076 +0.19(+2.12%)
Jan 09, 2012 8.525 8.816 8.476 8.786 79,688,704 +0.39(+4.63%)
Jan 06, 2012 8.580 8.580 8.381 8.397 26,105,406 -0.14(-1.61%)
Jan 05, 2012 8.600 8.620 8.456 8.535 26,213,666 -0.11(-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.