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 )

16.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2016 2.881 2.914 2.758 2.811 99,295,504 +0.00(+0.13%)
Apr 28, 2016 2.779 2.910 2.742 2.808 133,895,592 +0.04(+1.58%)
Apr 27, 2016 2.673 2.775 2.644 2.764 102,836,760 +0.13(+4.99%)
Apr 26, 2016 2.593 2.658 2.540 2.633 64,937,268 +0.11(+4.18%)
Apr 25, 2016 2.640 2.651 2.498 2.527 82,775,360 -0.10(-3.75%)
Apr 22, 2016 2.498 2.669 2.487 2.625 101,410,176 +0.13(+5.26%)
Apr 21, 2016 2.574 2.629 2.487 2.494 101,668,752 -0.04(-1.72%)
Apr 20, 2016 2.487 2.589 2.471 2.538 102,977,912 -0.00(-0.14%)
Apr 19, 2016 2.414 2.556 2.407 2.542 102,149,672 +0.17(+7.23%)
Apr 18, 2016 2.301 2.476 2.272 2.370 115,744,952 -0.08(-3.27%)
Apr 15, 2016 2.381 2.509 2.316 2.450 101,130,304 +0.04(+1.82%)
Apr 14, 2016 2.465 2.483 2.326 2.407 103,950,176 -0.05(-1.93%)
Apr 13, 2016 2.436 2.465 2.337 2.454 139,418,720 +0.11(+4.67%)
Apr 12, 2016 2.188 2.370 2.155 2.345 156,441,792 +0.20(+9.17%)
Apr 11, 2016 2.177 2.195 2.137 2.148 105,213,840 +0.05(+2.43%)
Apr 08, 2016 2.064 2.126 2.057 2.097 89,199,256 +0.16(+8.08%)
Apr 07, 2016 1.929 1.980 1.900 1.940 63,099,708 +0.00(+0.00%)
Apr 06, 2016 1.936 2.013 1.903 1.940 73,539,400 +0.00(+0.00%)
Apr 05, 2016 1.929 1.991 1.893 1.940 62,854,972 +0.01(+0.38%)
Apr 04, 2016 2.049 2.111 1.914 1.933 88,236,280 -0.21(-9.71%)
Apr 01, 2016 2.057 2.148 2.026 2.140 63,880,664 +0.01(+0.51%)
Mar 31, 2016 2.162 2.217 2.104 2.130 63,769,056 -0.01(-0.34%)
Mar 30, 2016 2.181 2.261 2.126 2.137 105,842,552 +0.01(+0.51%)
Mar 29, 2016 2.042 2.166 2.013 2.126 74,598,808 +0.01(+0.69%)
Mar 28, 2016 2.038 2.130 1.987 2.111 70,914,504 +0.14(+7.22%)
Mar 24, 2016 1.874 1.969 1.969 1.969 70,779,240 +0.01(+0.75%)
Mar 23, 2016 2.024 2.053 1.944 1.955 77,623,616 -0.15(-7.11%)
Mar 22, 2016 2.009 2.130 1.984 2.104 82,396,784 +0.05(+2.30%)
Mar 21, 2016 2.042 2.091 1.998 2.057 59,633,420 +0.03(+1.26%)
Mar 18, 2016 2.071 2.100 1.960 2.031 98,183,352 -0.02(-1.07%)
Mar 17, 2016 2.053 2.104 1.962 2.053 150,454,016 +0.18(+9.75%)
Mar 16, 2016 1.707 1.871 1.707 1.871 69,950,208 +0.12(+7.10%)
Mar 15, 2016 1.754 1.783 1.679 1.747 103,366,496 -0.16(-8.24%)
Mar 14, 2016 1.962 1.980 1.893 1.903 78,228,808 -0.11(-5.61%)
Mar 11, 2016 1.965 2.053 1.962 2.017 90,540,080 +0.07(+3.36%)
Mar 10, 2016 1.856 1.976 1.816 1.951 125,915,336 +0.08(+4.29%)
Mar 09, 2016 1.940 1.958 1.834 1.871 111,995,840 +0.02(+1.18%)
Mar 08, 2016 1.914 1.936 1.783 1.849 137,620,336 -0.05(-2.87%)
Mar 07, 2016 1.922 1.951 1.852 1.903 140,934,048 -0.01(-0.76%)
Mar 04, 2016 1.914 1.976 1.834 1.918 260,465,664 +0.20(+11.68%)
Mar 03, 2016 1.550 1.772 1.532 1.718 196,533,744 +0.22(+14.60%)
Mar 02, 2016 1.360 1.506 1.349 1.499 92,306,328 +0.12(+8.44%)
Mar 01, 2016 1.338 1.397 1.295 1.382 83,440,456 +0.07(+5.28%)
Feb 29, 2016 1.324 1.357 1.298 1.313 74,215,144 +0.08(+6.51%)
Feb 26, 2016 1.324 1.331 1.233 1.233 74,873,688 -0.04(-3.43%)
Feb 25, 2016 1.316 1.331 1.251 1.276 61,942,336 +0.00(+0.00%)
Feb 24, 2016 1.229 1.295 1.212 1.276 60,028,572 -0.01(-1.13%)
Feb 23, 2016 1.327 1.346 1.269 1.291 70,480,856 -0.05(-3.80%)
Feb 22, 2016 1.222 1.349 1.218 1.342 89,269,440 +0.19(+16.82%)
Feb 19, 2016 1.152 1.163 1.119 1.149 40,314,720 -0.03(-2.48%)
Feb 18, 2016 1.254 1.258 1.169 1.178 58,353,840 -0.06(-5.00%)
Feb 17, 2016 1.152 1.262 1.145 1.240 94,723,088 +0.12(+11.11%)
Feb 16, 2016 1.174 1.176 1.109 1.116 57,623,068 -0.02(-1.92%)
Feb 12, 2016 1.127 1.138 1.138 1.138 71,124,232 +0.08(+7.59%)
Feb 11, 2016 1.076 1.094 1.036 1.057 78,646,440 -0.06(-5.54%)
Feb 10, 2016 1.109 1.138 1.079 1.119 98,468,856 +0.03(+2.68%)
Feb 09, 2016 1.112 1.134 1.050 1.090 64,863,972 -0.05(-4.17%)
Feb 08, 2016 1.163 1.167 1.123 1.138 40,366,456 -0.04(-3.70%)
Feb 05, 2016 1.243 1.247 1.178 1.181 50,939,380 -0.07(-5.54%)
Feb 04, 2016 1.178 1.309 1.178 1.251 178,661,760 +0.11(+9.58%)
Feb 03, 2016 1.145 1.156 1.068 1.141 63,527,480 +0.05(+5.03%)
Feb 02, 2016 1.152 1.156 1.079 1.087 63,940,836 -0.11(-9.42%)
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.