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 (%)
Jun 30, 2015 3.134 3.179 3.063 3.090 68,928,808 +0.01(+0.22%)
Jun 29, 2015 3.213 3.274 3.049 3.083 109,031,936 -0.13(-4.04%)
Jun 26, 2015 3.107 3.220 3.083 3.213 73,369,880 +0.13(+4.21%)
Jun 25, 2015 3.216 3.223 3.063 3.083 95,926,832 -0.15(-4.65%)
Jun 24, 2015 3.243 3.296 3.206 3.233 70,233,096 +0.01(+0.42%)
Jun 23, 2015 3.216 3.305 3.199 3.220 88,574,544 -0.02(-0.53%)
Jun 22, 2015 3.264 3.267 3.213 3.237 44,266,120 +0.03(+0.85%)
Jun 19, 2015 3.257 3.315 3.192 3.209 67,760,376 -0.10(-2.99%)
Jun 18, 2015 3.281 3.319 3.240 3.308 58,767,352 +0.06(+2.00%)
Jun 17, 2015 3.261 3.300 3.194 3.243 83,554,840 +0.00(+0.00%)
Jun 16, 2015 3.124 3.274 3.100 3.243 85,001,928 +0.14(+4.40%)
Jun 15, 2015 3.107 3.162 3.093 3.107 57,413,464 +0.00(+0.00%)
Jun 12, 2015 3.093 3.129 3.088 3.107 49,405,696 -0.01(-0.44%)
Jun 11, 2015 3.059 3.124 3.039 3.121 67,729,120 +0.01(+0.22%)
Jun 10, 2015 3.199 3.223 3.090 3.114 80,812,000 +0.02(+0.77%)
Jun 09, 2015 3.045 3.144 3.045 3.090 76,727,936 +0.09(+2.84%)
Jun 08, 2015 2.953 3.011 2.950 3.004 48,399,096 +0.07(+2.33%)
Jun 05, 2015 2.905 2.987 2.875 2.936 57,937,256 +0.02(+0.82%)
Jun 04, 2015 2.994 3.013 2.909 2.912 53,493,208 -0.10(-3.29%)
Jun 03, 2015 3.032 3.114 2.994 3.011 104,475,648 -0.03(-1.12%)
Jun 02, 2015 2.902 3.045 2.902 3.045 92,581,032 +0.19(+6.57%)
Jun 01, 2015 2.899 2.899 2.820 2.858 57,359,260 +0.01(+0.24%)
May 29, 2015 2.933 2.943 2.851 2.851 70,489,608 -0.10(-3.36%)
May 28, 2015 2.946 2.957 2.858 2.950 57,508,496 +0.01(+0.47%)
May 27, 2015 2.873 2.953 2.864 2.936 85,372,008 +0.03(+1.06%)
May 26, 2015 3.022 3.059 2.899 2.905 125,829,184 -0.22(-6.99%)
May 22, 2015 3.202 3.124 3.124 3.124 81,974,360 -0.12(-3.58%)
May 21, 2015 3.158 3.281 3.127 3.240 87,351,568 +0.12(+3.83%)
May 20, 2015 3.097 3.182 3.059 3.121 85,333,376 +0.02(+0.55%)
May 19, 2015 3.202 3.204 3.080 3.103 167,747,440 -0.20(-6.19%)
May 18, 2015 3.547 3.561 3.250 3.308 168,955,536 -0.15(-4.34%)
May 15, 2015 3.346 3.486 3.315 3.459 96,734,904 +0.07(+2.01%)
May 14, 2015 3.404 3.476 3.336 3.390 94,098,696 +0.03(+0.81%)
May 13, 2015 3.380 3.476 3.346 3.363 104,102,088 +0.03(+0.92%)
May 12, 2015 3.291 3.397 3.288 3.332 67,879,864 +0.04(+1.35%)
May 11, 2015 3.332 3.336 3.261 3.288 55,652,008 -0.04(-1.13%)
May 08, 2015 3.346 3.387 3.257 3.325 82,022,984 +0.03(+0.83%)
May 07, 2015 3.319 3.339 3.220 3.298 90,714,128 -0.02(-0.51%)
May 06, 2015 3.602 3.602 3.291 3.315 140,613,424 -0.16(-4.71%)
May 05, 2015 3.416 3.547 3.397 3.479 150,976,064 +0.14(+4.19%)
May 04, 2015 3.264 3.339 3.264 3.339 76,100,848 +0.09(+2.62%)
May 01, 2015 3.237 3.278 3.192 3.254 65,115,880 +0.01(+0.32%)
Apr 30, 2015 3.192 3.243 3.144 3.243 98,795,552 +0.05(+1.71%)
Apr 29, 2015 3.144 3.233 3.103 3.189 96,706,280 +0.01(+0.21%)
Apr 28, 2015 3.226 3.240 3.011 3.182 195,037,840 -0.00(-0.11%)
Apr 27, 2015 3.346 3.377 3.179 3.185 205,154,736 -0.23(-6.61%)
Apr 24, 2015 3.325 3.448 3.319 3.411 261,186,672 +0.20(+6.28%)
Apr 23, 2015 2.888 3.250 2.875 3.209 401,825,600 +0.16(+5.26%)
Apr 22, 2015 2.940 3.066 2.899 3.049 141,201,296 +0.12(+4.08%)
Apr 21, 2015 2.955 3.023 2.909 2.929 114,887,928 -0.06(-2.17%)
Apr 20, 2015 3.015 3.056 2.977 2.994 111,830,328 -0.01(-0.23%)
Apr 17, 2015 2.885 3.011 2.844 3.001 142,793,040 +0.04(+1.27%)
Apr 16, 2015 2.998 3.018 2.849 2.963 220,050,704 -0.08(-2.47%)
Apr 15, 2015 2.830 3.039 2.830 3.039 311,062,208 +0.23(+8.27%)
Apr 14, 2015 2.789 2.825 2.701 2.806 198,752,800 +0.08(+2.75%)
Apr 13, 2015 2.660 2.834 2.656 2.731 292,694,688 +0.09(+3.23%)
Apr 10, 2015 2.533 2.646 2.530 2.646 173,403,520 +0.07(+2.79%)
Apr 09, 2015 2.410 2.581 2.404 2.574 236,228,880 +0.21(+8.96%)
Apr 08, 2015 2.458 2.468 2.328 2.363 165,154,832 +0.01(+0.29%)
Apr 07, 2015 2.301 2.386 2.264 2.356 143,027,712 +0.03(+1.47%)
Apr 06, 2015 2.352 2.417 2.310 2.322 145,107,504 +0.01(+0.59%)
Apr 02, 2015 2.209 2.308 2.308 2.308 130,984,000 +0.14(+6.46%)
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.