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: 4:10 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, 2014 5.031 5.031 4.912 4.974 38,994,648 +0.00(+0.00%)
Jun 27, 2014 5.014 5.045 4.933 4.974 35,523,104 -0.06(-1.15%)
Jun 26, 2014 5.031 5.045 4.906 5.031 46,327,304 +0.02(+0.41%)
Jun 25, 2014 5.069 5.153 4.977 5.011 91,319,776 -0.08(-1.60%)
Jun 24, 2014 5.307 5.433 5.052 5.093 81,704,144 -0.22(-4.16%)
Jun 23, 2014 5.351 5.351 5.276 5.314 30,015,212 -0.04(-0.82%)
Jun 20, 2014 5.337 5.422 5.324 5.358 48,675,276 +0.02(+0.45%)
Jun 19, 2014 5.368 5.402 5.273 5.334 34,021,964 -0.08(-1.57%)
Jun 18, 2014 5.212 5.426 5.191 5.419 52,664,792 +0.14(+2.71%)
Jun 17, 2014 5.290 5.375 5.150 5.276 50,032,232 -0.10(-1.77%)
Jun 16, 2014 5.399 5.433 5.329 5.371 57,310,284 -0.02(-0.44%)
Jun 13, 2014 5.324 5.412 5.259 5.395 48,644,300 +0.13(+2.52%)
Jun 12, 2014 5.307 5.382 5.246 5.263 36,706,140 -0.06(-1.15%)
Jun 11, 2014 5.266 5.368 5.205 5.324 76,382,544 +0.12(+2.35%)
Jun 10, 2014 5.123 5.215 5.059 5.201 43,062,256 +0.18(+3.66%)
Jun 06, 2014 4.923 5.021 4.868 5.018 88,149,624 +0.36(+7.66%)
Jun 05, 2014 4.715 4.725 4.630 4.661 34,729,804 -0.00(-0.07%)
Jun 04, 2014 4.756 4.763 4.644 4.664 39,586,228 -0.09(-1.93%)
Jun 03, 2014 4.695 4.797 4.668 4.756 32,938,942 +0.05(+1.01%)
Jun 02, 2014 4.753 4.759 4.644 4.708 54,432,820 -0.08(-1.77%)
May 30, 2014 4.895 4.902 4.790 4.793 77,458,512 -0.16(-3.29%)
May 29, 2014 5.052 5.081 4.950 4.957 38,900,404 -0.07(-1.35%)
May 28, 2014 4.977 5.055 4.902 5.025 52,868,640 +0.05(+1.09%)
May 27, 2014 5.137 5.150 4.953 4.970 39,742,756 -0.10(-1.95%)
May 23, 2014 5.076 5.069 5.069 5.069 33,057,234 +0.03(+0.61%)
May 22, 2014 5.130 5.174 5.008 5.038 40,726,424 -0.05(-1.07%)
May 21, 2014 4.970 5.147 4.970 5.093 57,865,212 +0.08(+1.70%)
May 20, 2014 5.157 5.290 4.957 5.008 84,498,048 -0.16(-3.16%)
May 19, 2014 5.154 5.195 5.093 5.171 41,032,600 -0.02(-0.46%)
May 16, 2014 5.266 5.269 5.140 5.195 41,082,300 +0.00(+0.07%)
May 15, 2014 5.266 5.297 5.167 5.191 47,938,888 -0.11(-2.05%)
May 14, 2014 5.235 5.324 5.181 5.300 45,513,384 +0.06(+1.10%)
May 13, 2014 5.232 5.337 5.198 5.242 42,990,040 +0.02(+0.39%)
May 12, 2014 5.164 5.239 5.147 5.222 35,572,472 +0.09(+1.72%)
May 09, 2014 5.137 5.246 5.099 5.133 60,778,856 -0.03(-0.53%)
May 08, 2014 5.375 5.388 5.096 5.161 77,407,176 -0.16(-3.07%)
May 07, 2014 5.208 5.370 5.116 5.324 119,527,112 +0.12(+2.35%)
May 06, 2014 4.936 5.266 4.929 5.201 118,442,456 +0.25(+5.08%)
May 05, 2014 4.950 5.025 4.889 4.950 61,267,256 -0.02(-0.34%)
May 02, 2014 4.800 4.997 4.776 4.967 94,091,336 +0.29(+6.18%)
May 01, 2014 4.705 4.736 4.637 4.678 33,178,202 -0.04(-0.86%)
Apr 30, 2014 4.770 4.807 4.708 4.719 59,087,900 -0.09(-1.84%)
Apr 29, 2014 4.780 4.957 4.776 4.807 78,439,032 +0.06(+1.22%)
Apr 28, 2014 4.559 4.770 4.501 4.749 89,335,472 +0.16(+3.48%)
Apr 25, 2014 4.620 4.627 4.493 4.589 61,911,372 -0.08(-1.68%)
Apr 24, 2014 4.702 4.708 4.596 4.668 52,121,464 +0.03(+0.66%)
Apr 23, 2014 4.600 4.657 4.549 4.637 56,128,848 +0.01(+0.29%)
Apr 22, 2014 4.719 4.756 4.586 4.623 84,208,648 -0.13(-2.65%)
Apr 21, 2014 4.800 4.810 4.657 4.749 38,569,696 -0.01(-0.29%)
Apr 17, 2014 4.559 4.763 4.763 4.763 100,354,784 +0.18(+3.85%)
Apr 16, 2014 4.559 4.634 4.491 4.586 51,875,616 +0.05(+1.20%)
Apr 15, 2014 4.722 4.725 4.413 4.532 116,825,640 -0.19(-3.96%)
Apr 14, 2014 4.793 4.812 4.681 4.719 56,442,864 -0.05(-1.07%)
Apr 11, 2014 4.583 4.776 4.579 4.770 68,081,328 +0.11(+2.41%)
Apr 10, 2014 4.739 4.760 4.644 4.657 61,052,192 -0.04(-0.94%)
Apr 09, 2014 4.640 4.770 4.566 4.702 106,849,392 -0.03(-0.65%)
Apr 08, 2014 4.987 5.055 4.657 4.732 168,959,472 -0.10(-2.11%)
Apr 07, 2014 4.647 4.882 4.617 4.834 143,462,032 +0.31(+6.84%)
Apr 04, 2014 4.617 4.647 4.511 4.525 78,140,936 +0.06(+1.29%)
Apr 03, 2014 4.518 4.538 4.365 4.467 89,918,456 -0.03(-0.68%)
Apr 02, 2014 4.357 4.576 4.330 4.498 103,356,512 +0.16(+3.71%)
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.