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 (%)
Mar 31, 2003 0.5676 0.5713 0.5620 0.5665 10,994,506 -0.00(-0.85%)
Mar 28, 2003 0.5590 0.5811 0.5579 0.5713 12,921,420 +0.01(+2.00%)
Mar 27, 2003 0.5526 0.5609 0.5440 0.5601 18,202,046 +0.00(+0.13%)
Mar 26, 2003 0.5740 0.5740 0.5590 0.5594 28,383,530 -0.01(-2.54%)
Mar 25, 2003 0.5646 0.5773 0.5605 0.5740 9,232,069 -0.00(-0.65%)
Mar 24, 2003 0.5904 0.5904 0.5665 0.5777 5,850,275 -0.01(-2.34%)
Mar 21, 2003 0.5964 0.5979 0.5814 0.5915 10,815,321 +0.01(+1.41%)
Mar 20, 2003 0.5717 0.5844 0.5624 0.5833 13,174,152 +0.01(+1.30%)
Mar 19, 2003 0.5713 0.5807 0.5683 0.5758 12,395,898 +0.00(+0.59%)
Mar 18, 2003 0.5635 0.5743 0.5526 0.5725 16,921,002 +0.02(+3.10%)
Mar 17, 2003 0.5497 0.5676 0.5437 0.5553 9,729,510 -0.01(-0.93%)
Mar 14, 2003 0.5740 0.5740 0.5523 0.5605 10,416,833 -0.00(-0.20%)
Mar 13, 2003 0.5590 0.5683 0.5358 0.5616 29,394,458 +0.01(+1.83%)
Mar 12, 2003 0.5310 0.5538 0.5291 0.5515 21,142,562 +0.02(+4.31%)
Mar 11, 2003 0.5033 0.5388 0.5018 0.5287 17,015,944 +0.02(+4.74%)
Mar 10, 2003 0.5055 0.5130 0.4995 0.5048 18,010,826 -0.01(-2.24%)
Mar 07, 2003 0.4936 0.5201 0.4936 0.5164 13,531,186 +0.01(+2.98%)
Mar 06, 2003 0.4880 0.5029 0.4880 0.5014 12,778,339 +0.02(+3.15%)
Mar 05, 2003 0.4898 0.4898 0.4823 0.4861 21,261,572 -0.01(-1.66%)
Mar 04, 2003 0.5048 0.5048 0.4924 0.4943 6,306,262 -0.01(-2.00%)
Mar 03, 2003 0.5074 0.5104 0.4995 0.5044 5,763,357 +0.00(+0.90%)
Feb 28, 2003 0.4921 0.5003 0.4917 0.4999 12,353,107 +0.01(+2.77%)
Feb 27, 2003 0.4898 0.4898 0.4801 0.4865 20,880,468 +0.00(+0.54%)
Feb 26, 2003 0.4962 0.5037 0.4823 0.4838 10,463,636 -0.01(-1.75%)
Feb 25, 2003 0.4954 0.4969 0.4902 0.4924 24,600,576 -0.02(-3.66%)
Feb 24, 2003 0.5205 0.5253 0.5085 0.5111 9,528,929 -0.01(-1.87%)
Feb 21, 2003 0.5182 0.5216 0.5126 0.5209 10,160,090 +0.00(+0.87%)
Feb 20, 2003 0.5253 0.5253 0.5074 0.5164 15,622,576 -0.01(-1.57%)
Feb 19, 2003 0.5235 0.5287 0.5153 0.5246 6,513,529 -0.01(-1.75%)
Feb 18, 2003 0.5160 0.5339 0.5134 0.5339 11,831,597 +0.02(+3.48%)
Feb 14, 2003 0.5171 0.5261 0.5104 0.5160 5,117,486 +0.00(+0.15%)
Feb 13, 2003 0.5246 0.5253 0.5141 0.5153 6,879,924 -0.02(-3.77%)
Feb 12, 2003 0.5280 0.5407 0.5261 0.5354 5,966,612 +0.00(+0.14%)
Feb 11, 2003 0.5422 0.5508 0.5250 0.5347 7,535,155 +0.00(+0.70%)
Feb 10, 2003 0.5160 0.5358 0.5156 0.5310 13,007,001 +0.01(+2.90%)
Feb 07, 2003 0.5328 0.5403 0.5141 0.5160 10,851,425 -0.00(-0.50%)
Feb 06, 2003 0.5160 0.5235 0.5123 0.5186 23,133,660 -0.02(-3.28%)
Feb 05, 2003 0.5422 0.5534 0.5358 0.5362 10,650,844 -0.01(-1.31%)
Feb 04, 2003 0.5440 0.5470 0.5384 0.5433 7,600,678 -0.02(-3.20%)
Feb 03, 2003 0.5583 0.5672 0.5478 0.5612 17,816,930 +0.01(+1.21%)
Jan 31, 2003 0.5422 0.5609 0.5384 0.5545 14,050,022 +0.01(+2.63%)
Jan 30, 2003 0.5440 0.5497 0.5351 0.5403 17,919,896 -0.00(-0.07%)
Jan 29, 2003 0.5149 0.5440 0.5115 0.5407 23,324,882 +0.03(+5.55%)
Jan 28, 2003 0.5167 0.5171 0.5067 0.5123 14,607,636 -0.00(-0.15%)
Jan 27, 2003 0.5010 0.5197 0.4992 0.5130 20,043,378 -0.01(-1.08%)
Jan 24, 2003 0.5422 0.5422 0.5153 0.5186 13,913,627 -0.03(-6.28%)
Jan 23, 2003 0.5583 0.5609 0.5467 0.5534 11,268,633 +0.00(+0.00%)
Jan 22, 2003 0.5721 0.5721 0.5504 0.5534 25,568,712 -0.03(-5.55%)
Jan 21, 2003 0.5908 0.5956 0.5822 0.5859 19,040,474 -0.02(-2.79%)
Jan 17, 2003 0.6409 0.6413 0.6027 0.6027 34,243,168 -0.05(-8.04%)
Jan 16, 2003 0.6536 0.6693 0.6506 0.6555 17,791,524 +0.00(+0.57%)
Jan 15, 2003 0.6592 0.6592 0.6450 0.6517 15,214,728 -0.02(-2.84%)
Jan 14, 2003 0.6712 0.6712 0.6581 0.6708 16,102,632 +0.01(+2.11%)
Jan 13, 2003 0.6543 0.6600 0.6469 0.6570 10,632,123 +0.00(+0.11%)
Jan 10, 2003 0.6431 0.6600 0.6431 0.6562 18,457,452 +0.03(+4.53%)
Jan 09, 2003 0.6102 0.6338 0.6076 0.6278 12,966,885 +0.03(+4.55%)
Jan 08, 2003 0.6020 0.6151 0.5971 0.6005 6,365,099 -0.01(-1.89%)
Jan 07, 2003 0.6020 0.6147 0.6001 0.6121 15,789,726 +0.00(+0.12%)
Jan 06, 2003 0.5889 0.6162 0.5889 0.6113 25,295,922 +0.05(+8.28%)
Jan 03, 2003 0.5728 0.5758 0.5620 0.5646 10,686,949 +0.00(+0.00%)
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.