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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2005 1.985 2.001 1.979 1.982 17,174,162 -0.01(-0.59%)
Jun 29, 2005 2.008 2.020 1.992 1.994 14,397,264 -0.01(-0.55%)
Jun 28, 2005 2.025 2.025 1.993 2.005 13,575,503 -0.01(-0.45%)
Jun 27, 2005 1.934 2.026 1.915 2.014 35,377,824 +0.09(+4.52%)
Jun 24, 2005 1.955 1.966 1.919 1.927 21,055,506 -0.03(-1.32%)
Jun 23, 2005 1.981 2.006 1.953 1.953 15,418,878 -0.03(-1.63%)
Jun 22, 2005 1.973 1.989 1.958 1.985 19,301,538 +0.01(+0.69%)
Jun 21, 2005 1.982 2.022 1.961 1.972 22,900,196 -0.01(-0.54%)
Jun 20, 2005 1.964 1.990 1.944 1.982 22,525,474 +0.04(+1.94%)
Jun 17, 2005 1.903 1.950 1.903 1.945 25,337,870 +0.06(+3.04%)
Jun 16, 2005 1.844 1.891 1.841 1.887 20,390,208 +0.05(+2.63%)
Jun 15, 2005 1.833 1.851 1.822 1.839 23,196,030 +0.01(+0.33%)
Jun 14, 2005 1.816 1.850 1.800 1.833 36,824,128 +0.03(+1.71%)
Jun 13, 2005 1.806 1.811 1.791 1.802 8,452,969 +0.01(+0.30%)
Jun 10, 2005 1.783 1.807 1.781 1.797 10,108,326 +0.02(+1.39%)
Jun 09, 2005 1.740 1.779 1.736 1.772 23,034,308 +0.01(+0.43%)
Jun 08, 2005 1.769 1.804 1.764 1.764 15,539,842 +0.00(+0.24%)
Jun 07, 2005 1.780 1.797 1.755 1.760 19,433,020 -0.05(-2.59%)
Jun 06, 2005 1.803 1.817 1.770 1.807 20,311,318 -0.03(-1.70%)
Jun 03, 2005 1.856 1.860 1.820 1.838 11,494,145 -0.01(-0.60%)
Jun 02, 2005 1.823 1.855 1.821 1.849 19,440,908 +0.03(+1.63%)
Jun 01, 2005 1.785 1.830 1.777 1.820 15,392,582 +0.02(+1.37%)
May 31, 2005 1.808 1.808 1.780 1.795 13,167,909 -0.00(-0.23%)
May 27, 2005 1.779 1.806 1.777 1.799 18,779,554 +0.01(+0.70%)
May 26, 2005 1.772 1.789 1.769 1.787 10,648,716 +0.02(+1.38%)
May 25, 2005 1.741 1.765 1.733 1.762 16,358,974 +0.03(+1.58%)
May 24, 2005 1.709 1.738 1.702 1.735 12,451,333 +0.02(+1.15%)
May 23, 2005 1.698 1.730 1.698 1.715 18,797,962 -0.02(-1.10%)
May 20, 2005 1.728 1.738 1.719 1.734 7,493,151 +0.01(+0.37%)
May 19, 2005 1.702 1.729 1.687 1.728 15,438,601 +0.04(+2.09%)
May 18, 2005 1.673 1.709 1.673 1.692 18,349,610 +0.03(+1.71%)
May 17, 2005 1.609 1.691 1.607 1.664 19,810,372 +0.04(+2.51%)
May 16, 2005 1.609 1.633 1.593 1.623 20,866,172 +0.02(+0.95%)
May 13, 2005 1.650 1.659 1.587 1.608 22,677,992 -0.04(-2.58%)
May 12, 2005 1.715 1.723 1.647 1.650 20,040,466 -0.06(-3.77%)
May 11, 2005 1.696 1.717 1.679 1.715 12,212,036 +0.02(+0.92%)
May 10, 2005 1.745 1.745 1.689 1.699 15,173,007 -0.05(-2.81%)
May 09, 2005 1.737 1.753 1.721 1.749 10,881,439 +0.02(+1.23%)
May 06, 2005 1.747 1.749 1.727 1.727 19,918,188 +0.03(+1.68%)
May 05, 2005 1.673 1.700 1.667 1.699 16,775,771 +0.03(+1.85%)
May 04, 2005 1.628 1.673 1.628 1.668 19,419,872 +0.04(+2.64%)
May 03, 2005 1.628 1.631 1.609 1.625 12,406,629 -0.00(-0.19%)
May 02, 2005 1.611 1.634 1.584 1.628 7,761,374 +0.03(+2.10%)
Apr 29, 2005 1.607 1.609 1.569 1.595 9,661,288 +0.02(+1.26%)
Apr 28, 2005 1.606 1.607 1.570 1.575 14,803,543 -0.04(-2.52%)
Apr 27, 2005 1.668 1.668 1.615 1.615 13,227,076 -0.05(-3.15%)
Apr 26, 2005 1.645 1.674 1.645 1.668 12,205,462 +0.00(+0.25%)
Apr 25, 2005 1.622 1.674 1.621 1.664 15,208,507 +0.04(+2.63%)
Apr 22, 2005 1.671 1.671 1.613 1.621 12,027,961 -0.03(-1.84%)
Apr 21, 2005 1.645 1.652 1.602 1.652 12,450,018 +0.04(+2.79%)
Apr 20, 2005 1.626 1.639 1.605 1.607 17,191,254 -0.01(-0.80%)
Apr 19, 2005 1.586 1.622 1.586 1.620 14,910,044 +0.06(+3.88%)
Apr 18, 2005 1.531 1.567 1.527 1.559 19,305,482 -0.00(-0.32%)
Apr 15, 2005 1.596 1.614 1.561 1.564 28,214,694 -0.05(-3.16%)
Apr 14, 2005 1.652 1.659 1.601 1.615 17,985,404 -0.04(-2.30%)
Apr 13, 2005 1.685 1.691 1.651 1.653 14,356,505 -0.03(-1.67%)
Apr 12, 2005 1.684 1.687 1.642 1.681 17,671,162 -0.00(-0.16%)
Apr 11, 2005 1.692 1.698 1.677 1.684 9,763,843 -0.00(-0.16%)
Apr 08, 2005 1.707 1.707 1.676 1.687 11,885,961 -0.02(-1.00%)
Apr 07, 2005 1.698 1.719 1.674 1.704 15,601,638 +0.01(+0.52%)
Apr 06, 2005 1.696 1.711 1.685 1.695 14,523,487 +0.01(+0.75%)
Apr 05, 2005 1.723 1.734 1.676 1.682 19,724,910 -0.01(-0.87%)
Apr 04, 2005 1.706 1.741 1.690 1.697 24,203,182 -0.01(-0.40%)
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.