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 )

13.50 -0.09 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 28, 2013 5.574 5.578 5.455 5.492 24,371,846 -0.06(-1.07%)
Mar 27, 2013 5.490 5.574 5.452 5.551 40,791,604 -0.00(-0.06%)
Mar 26, 2013 5.599 5.647 5.508 5.554 33,486,620 +0.00(+0.06%)
Mar 25, 2013 5.594 5.634 5.515 5.551 29,773,892 -0.03(-0.59%)
Mar 22, 2013 5.598 5.634 5.558 5.584 26,249,470 -0.01(-0.18%)
Mar 21, 2013 5.697 5.717 5.588 5.594 34,433,180 -0.11(-1.86%)
Mar 20, 2013 5.790 5.813 5.694 5.700 41,114,888 -0.12(-1.99%)
Mar 19, 2013 5.874 5.942 5.710 5.816 54,443,704 -0.08(-1.35%)
Mar 18, 2013 5.767 5.936 5.757 5.896 71,309,688 -0.01(-0.11%)
Mar 15, 2013 5.810 5.916 5.755 5.902 72,160,224 +0.14(+2.36%)
Mar 14, 2013 5.733 5.791 5.647 5.767 52,151,284 +0.07(+1.16%)
Mar 13, 2013 5.826 5.833 5.674 5.700 48,784,372 -0.06(-1.04%)
Mar 12, 2013 5.863 5.869 5.679 5.760 46,836,868 +0.09(+1.64%)
Mar 11, 2013 5.584 5.687 5.556 5.667 50,856,748 -0.03(-0.52%)
Mar 08, 2013 5.823 5.833 5.606 5.697 69,499,648 -0.12(-2.11%)
Mar 07, 2013 5.717 5.982 5.670 5.820 147,193,872 +0.29(+5.28%)
Mar 06, 2013 5.376 5.551 5.266 5.528 180,521,360 +0.73(+15.11%)
Mar 05, 2013 4.776 4.878 4.772 4.802 35,059,260 +0.01(+0.28%)
Mar 04, 2013 4.898 4.898 4.776 4.789 44,133,756 -0.11(-2.17%)
Mar 01, 2013 4.796 4.921 4.779 4.895 46,828,452 +0.03(+0.68%)
Feb 28, 2013 4.878 4.918 4.849 4.862 40,219,576 -0.08(-1.54%)
Feb 27, 2013 4.941 4.994 4.845 4.938 51,751,884 +0.01(+0.13%)
Feb 26, 2013 4.878 4.955 4.835 4.931 59,662,052 -0.01(-0.20%)
Feb 25, 2013 5.034 5.091 4.940 4.941 55,481,256 -0.12(-2.29%)
Feb 22, 2013 5.081 5.087 4.981 5.057 53,914,612 +0.02(+0.46%)
Feb 21, 2013 5.203 5.203 5.028 5.034 68,249,904 -0.19(-3.56%)
Feb 20, 2013 5.405 5.409 5.203 5.220 68,185,128 -0.18(-3.31%)
Feb 19, 2013 5.405 5.442 5.376 5.399 50,326,468 +0.11(+2.07%)
Feb 15, 2013 5.332 5.342 5.269 5.289 34,729,148 -0.05(-0.93%)
Feb 14, 2013 5.336 5.367 5.289 5.339 36,511,056 -0.01(-0.25%)
Feb 13, 2013 5.379 5.405 5.306 5.352 42,630,524 +0.03(+0.56%)
Feb 12, 2013 5.263 5.342 5.216 5.323 41,291,012 +0.08(+1.58%)
Feb 11, 2013 5.369 5.369 5.223 5.240 48,160,608 -0.12(-2.29%)
Feb 08, 2013 5.402 5.410 5.323 5.362 60,157,928 -0.03(-0.61%)
Feb 07, 2013 5.608 5.608 5.372 5.395 69,598,016 -0.07(-1.33%)
Feb 06, 2013 5.468 5.548 5.429 5.468 77,523,696 -0.51(-8.49%)
Feb 04, 2013 6.072 6.081 5.972 5.975 59,397,036 -0.21(-3.43%)
Feb 01, 2013 6.191 6.214 6.121 6.188 38,108,600 +0.13(+2.13%)
Jan 31, 2013 6.068 6.088 6.005 6.058 62,132,936 -0.10(-1.56%)
Jan 30, 2013 6.211 6.231 6.075 6.154 80,189,664 -0.30(-4.72%)
Jan 29, 2013 6.456 6.479 6.343 6.459 35,596,244 -0.01(-0.10%)
Jan 28, 2013 6.589 6.598 6.463 6.466 27,356,978 -0.10(-1.51%)
Jan 25, 2013 6.506 6.691 6.482 6.565 33,682,964 +0.06(+0.87%)
Jan 24, 2013 6.496 6.542 6.444 6.509 35,413,640 +0.08(+1.19%)
Jan 23, 2013 6.479 6.509 6.413 6.433 28,418,136 -0.04(-0.56%)
Jan 22, 2013 6.360 6.482 6.333 6.469 31,711,054 -0.00(-0.05%)
Jan 18, 2013 6.535 6.602 6.449 6.473 35,070,376 -0.03(-0.51%)
Jan 17, 2013 6.579 6.589 6.492 6.506 25,282,808 -0.04(-0.61%)
Jan 16, 2013 6.496 6.552 6.469 6.545 28,362,856 -0.03(-0.45%)
Jan 15, 2013 6.589 6.616 6.529 6.575 32,915,664 +0.05(+0.71%)
Jan 14, 2013 6.681 6.713 6.506 6.529 40,896,180 -0.06(-0.86%)
Jan 11, 2013 6.575 6.618 6.529 6.585 32,444,734 -0.05(-0.70%)
Jan 10, 2013 6.540 6.671 6.463 6.632 51,748,128 +0.12(+1.83%)
Jan 09, 2013 6.482 6.572 6.459 6.512 45,608,508 -0.00(-0.05%)
Jan 08, 2013 6.549 6.565 6.416 6.516 45,752,852 -0.18(-2.63%)
Jan 07, 2013 6.655 6.708 6.632 6.691 40,616,556 -0.06(-0.88%)
Jan 04, 2013 6.671 6.794 6.618 6.751 44,377,764 +0.13(+2.00%)
Jan 03, 2013 6.509 6.681 6.479 6.618 39,785,240 +0.12(+1.89%)
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.