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 -0.36 (-2.08%)
Official Closing 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 30, 2018 5.149 5.171 5.094 5.138 22,886,562 -0.02(-0.35%)
Apr 27, 2018 5.171 5.196 5.138 5.156 32,185,848 +0.03(+0.64%)
Apr 26, 2018 4.959 5.131 4.956 5.123 42,646,820 +0.20(+4.07%)
Apr 25, 2018 4.967 4.974 4.846 4.923 47,411,472 -0.17(-3.30%)
Apr 24, 2018 5.160 5.193 5.036 5.091 26,260,350 -0.05(-0.92%)
Apr 23, 2018 5.116 5.158 5.036 5.138 26,373,774 -0.08(-1.47%)
Apr 20, 2018 5.171 5.251 5.120 5.215 32,677,588 -0.03(-0.56%)
Apr 19, 2018 5.233 5.284 5.167 5.244 37,501,468 +0.05(+0.98%)
Apr 18, 2018 5.105 5.222 5.083 5.193 34,142,832 +0.20(+4.02%)
Apr 17, 2018 4.926 5.019 4.886 4.992 27,849,660 +0.10(+2.01%)
Apr 16, 2018 5.050 5.050 4.875 4.894 31,820,488 -0.16(-3.17%)
Apr 13, 2018 5.193 5.207 5.029 5.054 40,980,000 -0.15(-2.87%)
Apr 12, 2018 5.266 5.278 5.200 5.204 32,206,422 -0.02(-0.42%)
Apr 11, 2018 5.134 5.262 5.112 5.225 43,842,912 +0.12(+2.28%)
Apr 10, 2018 4.945 5.127 4.915 5.109 46,957,316 +0.23(+4.71%)
Apr 09, 2018 5.087 5.087 4.868 4.879 36,294,708 -0.20(-3.88%)
Apr 06, 2018 5.058 5.096 4.985 5.076 46,849,812 -0.02(-0.43%)
Apr 05, 2018 5.149 5.240 5.087 5.098 46,318,616 +0.13(+2.57%)
Apr 04, 2018 4.839 4.974 4.806 4.970 42,692,576 -0.01(-0.29%)
Apr 03, 2018 5.043 5.076 4.930 4.985 30,152,324 -0.02(-0.36%)
Apr 02, 2018 5.105 5.149 4.941 5.003 29,280,558 -0.15(-2.97%)
Mar 29, 2018 5.156 5.156 5.156 0 +0.14(+2.76%)
Mar 28, 2018 5.061 5.098 4.972 5.018 33,980,384 -0.07(-1.43%)
Mar 27, 2018 5.269 5.273 5.054 5.091 46,031,568 -0.19(-3.52%)
Mar 26, 2018 5.320 5.331 5.189 5.277 37,901,360 +0.06(+1.12%)
Mar 23, 2018 5.218 5.295 5.153 5.218 41,209,900 +0.04(+0.85%)
Mar 22, 2018 5.185 5.266 5.138 5.174 37,168,460 -0.11(-2.00%)
Mar 21, 2018 5.047 5.306 5.036 5.280 47,477,836 +0.27(+5.31%)
Mar 20, 2018 5.043 5.109 5.003 5.014 36,110,532 +0.01(+0.15%)
Mar 19, 2018 5.094 5.120 4.992 5.007 37,527,068 -0.13(-2.62%)
Mar 16, 2018 5.127 5.204 5.120 5.142 35,510,704 +0.01(+0.21%)
Mar 15, 2018 5.204 5.229 5.076 5.131 41,138,796 -0.15(-2.83%)
Mar 14, 2018 5.302 5.324 5.233 5.280 27,692,050 +0.01(+0.28%)
Mar 13, 2018 5.368 5.404 5.251 5.266 29,695,810 -0.08(-1.57%)
Mar 12, 2018 5.371 5.404 5.306 5.349 24,156,940 -0.01(-0.27%)
Mar 09, 2018 5.284 5.364 5.267 5.364 37,882,956 +0.16(+3.08%)
Mar 08, 2018 5.247 5.267 5.131 5.204 31,314,684 -0.02(-0.42%)
Mar 07, 2018 5.149 5.225 62,950,600 -0.12(-2.25%)
Mar 06, 2018 5.419 5.444 5.317 5.346 50,496,584 +0.01(+0.27%)
Mar 05, 2018 5.171 5.360 5.160 5.331 55,099,468 +0.15(+2.96%)
Mar 02, 2018 5.003 5.191 4.948 5.178 39,730,684 +0.08(+1.57%)
Mar 01, 2018 5.156 5.191 5.016 5.098 46,539,156 -0.02(-0.43%)
Feb 28, 2018 5.247 5.255 5.116 5.120 60,864,624 -0.06(-1.20%)
Feb 27, 2018 5.287 5.317 5.174 5.182 57,049,652 -0.07(-1.25%)
Feb 26, 2018 5.200 5.258 5.143 5.247 66,866,620 +0.16(+3.23%)
Feb 23, 2018 5.010 5.118 4.967 5.083 57,951,820 +0.15(+3.03%)
Feb 22, 2018 4.934 42,298,072 +0.13(+2.81%)
Feb 21, 2018 4.901 4.952 4.795 4.799 47,821,172 -0.05(-0.98%)
Feb 20, 2018 4.730 4.915 4.722 4.846 52,271,976 +0.20(+4.24%)
Feb 16, 2018 4.649 4.649 4.649 0 -0.03(-0.55%)
Feb 15, 2018 4.660 4.691 4.620 4.675 35,083,520 +0.05(+1.10%)
Feb 14, 2018 4.496 4.660 4.449 4.624 67,569,296 +0.08(+1.68%)
Feb 13, 2018 4.514 4.569 4.492 4.547 30,087,386 +0.00(+0.08%)
Feb 12, 2018 4.573 4.638 4.496 4.544 33,250,812 +0.04(+0.97%)
Feb 09, 2018 4.551 4.594 4.328 4.500 78,882,304 +0.05(+1.06%)
Feb 08, 2018 4.726 4.748 4.445 4.452 65,539,344 -0.20(-4.31%)
Feb 07, 2018 4.868 4.872 4.642 4.653 74,617,656 -0.21(-4.28%)
Feb 06, 2018 4.587 4.872 4.580 4.861 82,330,512 +0.21(+4.55%)
Feb 05, 2018 4.795 4.852 4.562 4.649 85,200,936 -0.21(-4.28%)
Feb 02, 2018 5.007 5.007 4.855 4.857 48,245,380 -0.23(-4.52%)
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.