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 )

14.46 -0.19 (-1.26%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 20, 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, 2003 0.6794 0.6923 0.6717 0.6923 9,284,327 +0.02(+3.19%)
Jun 27, 2003 0.6650 0.6762 0.6640 0.6710 8,144,121 +0.01(+1.06%)
Jun 26, 2003 0.6692 0.6720 0.6605 0.6640 12,841,939 -0.01(-2.07%)
Jun 25, 2003 0.6713 0.6881 0.6713 0.6780 21,665,332 +0.00(+0.62%)
Jun 24, 2003 0.6629 0.6773 0.6629 0.6738 11,884,395 +0.01(+1.48%)
Jun 23, 2003 0.6818 0.6818 0.6622 0.6640 15,339,260 -0.01(-1.35%)
Jun 20, 2003 0.6902 0.6920 0.6675 0.6731 14,814,109 -0.03(-4.33%)
Jun 19, 2003 0.7109 0.7130 0.7022 0.7036 6,507,305 -0.01(-1.04%)
Jun 18, 2003 0.7207 0.7235 0.6997 0.7109 8,867,631 -0.02(-2.26%)
Jun 17, 2003 0.7256 0.7337 0.7242 0.7274 7,055,289 -0.00(-0.14%)
Jun 16, 2003 0.7358 0.7389 0.7225 0.7284 6,447,370 -0.00(-0.53%)
Jun 13, 2003 0.7235 0.7340 0.7130 0.7323 9,208,693 +0.01(+1.95%)
Jun 12, 2003 0.7109 0.7200 0.7088 0.7183 9,970,733 +0.00(+0.44%)
Jun 11, 2003 0.6951 0.7169 0.6909 0.7151 13,933,625 +0.01(+2.05%)
Jun 10, 2003 0.7148 0.7218 0.6948 0.7008 14,874,045 -0.01(-1.86%)
Jun 09, 2003 0.7288 0.7288 0.7116 0.7141 4,829,105 -0.01(-1.12%)
Jun 06, 2003 0.7305 0.7403 0.7190 0.7221 17,986,420 +0.01(+1.18%)
Jun 05, 2003 0.7106 0.7225 0.7015 0.7137 10,572,944 +0.01(+1.65%)
Jun 04, 2003 0.6885 0.7092 0.6867 0.7022 15,063,841 +0.03(+4.16%)
Jun 03, 2003 0.6720 0.6755 0.6647 0.6741 7,807,339 -0.00(-0.31%)
Jun 02, 2003 0.6780 0.6825 0.6657 0.6762 9,859,424 +0.01(+0.78%)
May 30, 2003 0.6769 0.6780 0.6650 0.6710 9,020,324 -0.01(-0.93%)
May 29, 2003 0.6867 0.6920 0.6762 0.6773 10,567,236 +0.00(+0.00%)
May 28, 2003 0.6731 0.6790 0.6713 0.6773 10,806,979 +0.01(+1.95%)
May 27, 2003 0.6513 0.6710 0.6450 0.6643 26,179,062 -0.02(-2.47%)
May 23, 2003 0.6780 0.6867 0.6762 0.6811 10,161,957 -0.00(-0.26%)
May 22, 2003 0.6755 0.6881 0.6692 0.6829 8,936,129 +0.01(+1.94%)
May 21, 2003 0.6675 0.6727 0.6570 0.6699 23,620,378 +0.00(+0.68%)
May 20, 2003 0.6517 0.6654 0.6496 0.6654 12,756,317 +0.00(+0.26%)
May 19, 2003 0.6745 0.6797 0.6605 0.6636 9,752,396 -0.03(-4.10%)
May 16, 2003 0.7008 0.7015 0.6727 0.6920 18,600,048 +0.00(+0.05%)
May 15, 2003 0.7000 0.7025 0.6860 0.6916 14,217,606 -0.01(-2.03%)
May 14, 2003 0.7088 0.7113 0.6979 0.7060 14,510,150 +0.00(+0.25%)
May 13, 2003 0.7064 0.7155 0.7008 0.7043 33,435,564 +0.01(+0.90%)
May 12, 2003 0.6762 0.7060 0.6762 0.6979 16,104,154 +0.01(+2.00%)
May 09, 2003 0.6692 0.6895 0.6664 0.6843 23,730,260 +0.03(+4.22%)
May 08, 2003 0.6668 0.6682 0.6563 0.6566 21,148,742 -0.01(-1.47%)
May 07, 2003 0.6587 0.6692 0.6552 0.6664 17,960,734 +0.02(+2.53%)
May 06, 2003 0.6482 0.6587 0.6482 0.6499 11,987,142 +0.00(+0.00%)
May 05, 2003 0.6503 0.6545 0.6454 0.6499 11,015,327 -0.00(-0.38%)
May 02, 2003 0.6482 0.6587 0.6471 0.6524 17,643,930 +0.01(+1.42%)
May 01, 2003 0.6475 0.6566 0.6314 0.6433 12,498,022 -0.01(-1.02%)
Apr 30, 2003 0.6464 0.6570 0.6433 0.6499 17,953,598 +0.02(+3.46%)
Apr 29, 2003 0.6268 0.6401 0.6244 0.6282 19,780,210 +0.01(+2.34%)
Apr 28, 2003 0.5991 0.6184 0.5974 0.6139 12,249,717 +0.01(+1.57%)
Apr 25, 2003 0.6054 0.6093 0.6009 0.6044 9,855,143 -0.00(-0.58%)
Apr 24, 2003 0.6111 0.6118 0.6044 0.6079 17,641,076 -0.01(-1.03%)
Apr 23, 2003 0.6016 0.6202 0.5939 0.6142 32,212,590 +0.02(+2.57%)
Apr 22, 2003 0.5939 0.6009 0.5869 0.5988 18,845,500 +0.00(+0.35%)
Apr 21, 2003 0.5974 0.5998 0.5925 0.5967 5,345,694 -0.00(-0.12%)
Apr 17, 2003 0.5921 0.5991 0.5869 0.5974 30,995,324 +0.02(+3.27%)
Apr 16, 2003 0.5771 0.5816 0.5711 0.5785 39,390,604 +0.00(+0.67%)
Apr 15, 2003 0.5560 0.5746 0.5560 0.5746 16,301,086 +0.02(+3.21%)
Apr 14, 2003 0.5508 0.5603 0.5508 0.5567 17,542,612 +0.01(+1.08%)
Apr 11, 2003 0.5501 0.5553 0.5462 0.5508 13,552,605 +0.01(+1.88%)
Apr 10, 2003 0.5480 0.5606 0.5406 0.5406 15,143,756 -0.01(-1.34%)
Apr 09, 2003 0.5522 0.5553 0.5420 0.5480 17,775,218 +0.00(+0.13%)
Apr 08, 2003 0.5799 0.5816 0.5462 0.5473 32,155,508 -0.03(-5.33%)
Apr 07, 2003 0.6065 0.6079 0.5764 0.5781 25,863,686 -0.01(-1.49%)
Apr 04, 2003 0.5834 0.5914 0.5778 0.5869 14,277,542 +0.01(+1.33%)
Apr 03, 2003 0.5764 0.5907 0.5753 0.5792 15,881,536 +0.01(+1.66%)
Apr 02, 2003 0.5729 0.5781 0.5680 0.5697 12,779,149 +0.01(+2.26%)
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.