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 )

13.45 -0.02 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
May 29, 2015 2.884 2.894 2.804 2.804 71,678,400 -0.10(-3.36%)
May 28, 2015 2.898 2.908 2.810 2.901 58,478,364 +0.01(+0.47%)
May 27, 2015 2.825 2.904 2.817 2.887 86,811,784 +0.03(+1.06%)
May 26, 2015 2.971 3.008 2.851 2.857 127,951,264 -0.21(-6.99%)
May 22, 2015 3.149 3.072 3.072 3.072 83,356,840 -0.11(-3.58%)
May 21, 2015 3.106 3.227 3.076 3.186 88,824,736 +0.12(+3.83%)
May 20, 2015 3.045 3.129 3.008 3.069 86,772,504 +0.02(+0.55%)
May 19, 2015 3.149 3.151 3.029 3.052 170,576,464 -0.20(-6.19%)
May 18, 2015 3.488 3.502 3.196 3.253 171,804,928 -0.15(-4.34%)
May 15, 2015 3.290 3.428 3.260 3.401 98,366,312 +0.07(+2.01%)
May 14, 2015 3.347 3.418 3.280 3.334 95,685,648 +0.03(+0.81%)
May 13, 2015 3.324 3.418 3.290 3.307 105,857,744 +0.03(+0.92%)
May 12, 2015 3.237 3.341 3.233 3.277 69,024,640 +0.04(+1.35%)
May 11, 2015 3.277 3.280 3.206 3.233 56,590,564 -0.04(-1.13%)
May 08, 2015 3.290 3.331 3.203 3.270 83,406,288 +0.03(+0.83%)
May 07, 2015 3.264 3.284 3.166 3.243 92,244,000 -0.02(-0.52%)
May 06, 2015 3.542 3.542 3.237 3.260 142,984,832 -0.16(-4.71%)
May 05, 2015 3.359 3.488 3.341 3.421 153,522,240 +0.14(+4.19%)
May 04, 2015 3.210 3.284 3.210 3.284 77,384,272 +0.08(+2.62%)
May 01, 2015 3.183 3.223 3.139 3.200 66,214,044 +0.01(+0.32%)
Apr 30, 2015 3.139 3.190 3.092 3.190 100,461,712 +0.05(+1.71%)
Apr 29, 2015 3.092 3.180 3.052 3.136 98,337,208 +0.01(+0.21%)
Apr 28, 2015 3.173 3.186 2.961 3.129 198,327,104 -0.00(-0.11%)
Apr 27, 2015 3.290 3.321 3.126 3.133 208,614,624 -0.22(-6.61%)
Apr 24, 2015 3.270 3.391 3.264 3.354 265,591,520 +0.20(+6.28%)
Apr 23, 2015 2.840 3.196 2.827 3.156 408,602,272 +0.16(+5.26%)
Apr 22, 2015 2.891 3.015 2.851 2.998 143,582,624 +0.12(+4.08%)
Apr 21, 2015 2.906 2.973 2.861 2.881 116,825,488 -0.06(-2.17%)
Apr 20, 2015 2.965 3.005 2.928 2.945 113,716,320 -0.01(-0.23%)
Apr 17, 2015 2.837 2.961 2.797 2.951 145,201,200 +0.04(+1.27%)
Apr 16, 2015 2.948 2.968 2.802 2.914 223,761,808 -0.07(-2.47%)
Apr 15, 2015 2.783 2.988 2.783 2.988 316,308,192 +0.23(+8.27%)
Apr 14, 2015 2.743 2.778 2.656 2.760 202,104,720 +0.07(+2.75%)
Apr 13, 2015 2.616 2.787 2.612 2.686 297,630,912 +0.08(+3.23%)
Apr 10, 2015 2.491 2.602 2.488 2.602 176,327,920 +0.07(+2.78%)
Apr 09, 2015 2.370 2.538 2.364 2.532 240,212,832 +0.21(+8.96%)
Apr 08, 2015 2.417 2.428 2.290 2.323 167,940,128 +0.01(+0.29%)
Apr 07, 2015 2.263 2.347 2.226 2.317 145,439,840 +0.03(+1.47%)
Apr 06, 2015 2.313 2.377 2.271 2.283 147,554,704 +0.01(+0.59%)
Apr 02, 2015 2.172 2.270 2.270 2.270 133,193,016 +0.14(+6.46%)
Apr 01, 2015 2.092 2.182 2.078 2.132 181,077,824 +0.11(+5.66%)
Mar 31, 2015 1.988 2.045 1.947 2.018 88,877,144 +0.03(+1.35%)
Mar 30, 2015 1.919 2.001 1.914 1.991 77,145,160 +0.08(+4.03%)
Mar 27, 2015 1.924 1.961 1.880 1.914 91,352,040 -0.03(-1.55%)
Mar 26, 2015 2.048 2.072 1.931 1.944 134,834,544 -0.08(-3.98%)
Mar 25, 2015 2.018 2.055 1.991 2.025 168,347,152 +0.05(+2.55%)
Mar 24, 2015 1.991 2.008 1.944 1.974 95,922,080 +0.02(+0.86%)
Mar 23, 2015 1.917 1.978 1.914 1.957 110,352,824 +0.08(+4.29%)
Mar 20, 2015 1.823 1.887 1.813 1.877 91,621,792 +0.11(+6.27%)
Mar 19, 2015 1.850 1.860 1.759 1.766 103,442,800 -0.13(-7.07%)
Mar 18, 2015 1.773 1.904 1.756 1.900 165,970,448 +0.09(+5.01%)
Mar 17, 2015 1.682 1.813 1.680 1.810 127,857,096 +0.10(+5.89%)
Mar 16, 2015 1.706 1.722 1.652 1.709 94,505,456 +0.03(+1.60%)
Mar 13, 2015 1.692 1.696 1.645 1.682 169,276,784 -0.07(-3.84%)
Mar 12, 2015 1.840 1.884 1.739 1.749 96,213,856 -0.07(-3.70%)
Mar 11, 2015 1.786 1.833 1.773 1.816 97,125,888 +0.04(+2.08%)
Mar 10, 2015 1.880 1.894 1.780 1.780 192,165,440 -0.10(-5.19%)
Mar 09, 2015 1.954 1.968 1.874 1.877 128,412,048 -0.12(-6.21%)
Mar 06, 2015 2.015 2.031 1.988 2.001 107,287,368 -0.04(-1.97%)
Mar 05, 2015 2.051 2.062 2.018 2.041 92,721,800 -0.03(-1.62%)
Mar 04, 2015 2.109 2.152 2.055 2.075 124,824,088 -0.08(-3.59%)
Mar 03, 2015 2.206 2.216 2.152 2.152 79,473,640 +0.01(+0.63%)
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.