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 )

15.02 -0.10 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 31, 2012 6.840 6.874 6.535 6.592 66,578,840 -0.28(-4.06%)
Jul 30, 2012 6.847 6.891 6.686 6.871 46,627,612 -0.00(-0.05%)
Jul 27, 2012 6.639 6.884 6.599 6.874 47,829,328 +0.31(+4.71%)
Jul 26, 2012 6.518 6.605 6.431 6.565 36,837,384 +0.18(+2.79%)
Jul 25, 2012 6.377 6.478 6.296 6.387 29,041,600 +0.06(+1.01%)
Jul 24, 2012 6.431 6.461 6.243 6.323 28,507,506 -0.07(-1.10%)
Jul 23, 2012 6.323 6.434 6.222 6.394 36,182,200 -0.18(-2.76%)
Jul 20, 2012 6.646 6.689 6.518 6.575 36,522,936 -0.18(-2.68%)
Jul 19, 2012 6.629 6.780 6.609 6.756 42,353,112 +0.17(+2.65%)
Jul 18, 2012 6.535 6.595 6.498 6.582 41,725,736 +0.01(+0.10%)
Jul 17, 2012 6.625 6.642 6.491 6.575 53,481,380 -0.02(-0.25%)
Jul 16, 2012 6.693 6.738 6.488 6.592 55,037,292 -0.06(-0.96%)
Jul 13, 2012 6.592 6.696 6.575 6.656 60,836,264 +0.37(+5.82%)
Jul 12, 2012 6.155 6.333 6.081 6.290 41,085,440 +0.01(+0.11%)
Jul 11, 2012 6.216 6.422 6.216 6.283 40,082,912 +0.01(+0.16%)
Jul 10, 2012 6.481 6.505 6.222 6.273 40,761,504 -0.14(-2.15%)
Jul 09, 2012 6.508 6.508 6.330 6.411 37,783,200 -0.14(-2.10%)
Jul 06, 2012 6.615 6.622 6.481 6.548 35,673,688 -0.15(-2.26%)
Jul 05, 2012 6.575 6.777 6.531 6.699 49,412,660 +0.09(+1.42%)
Jul 03, 2012 6.458 6.629 6.431 6.605 36,226,668 +0.20(+3.15%)
Jul 02, 2012 6.320 6.427 6.259 6.404 35,266,236 +0.10(+1.60%)
Jun 29, 2012 6.179 6.303 6.149 6.303 50,747,516 +0.37(+6.23%)
Jun 28, 2012 5.836 5.984 5.799 5.934 31,550,028 +0.01(+0.17%)
Jun 27, 2012 6.008 6.048 5.850 5.924 46,263,840 -0.08(-1.40%)
Jun 26, 2012 6.001 6.068 5.914 6.008 57,197,088 +0.02(+0.28%)
Jun 25, 2012 6.253 6.310 5.961 5.991 91,409,520 -0.59(-8.98%)
Jun 22, 2012 6.632 6.639 6.447 6.582 53,705,096 +0.01(+0.20%)
Jun 21, 2012 6.844 6.874 6.558 6.568 54,379,248 -0.31(-4.45%)
Jun 20, 2012 6.837 6.965 6.726 6.874 67,037,520 +0.07(+0.99%)
Jun 19, 2012 6.488 6.874 6.464 6.807 75,408,392 +0.43(+6.68%)
Jun 18, 2012 6.229 6.404 6.186 6.380 39,352,352 +0.16(+2.65%)
Jun 15, 2012 6.224 6.236 6.098 6.216 46,078,020 +0.05(+0.87%)
Jun 14, 2012 6.283 6.296 6.105 6.162 70,692,928 -0.16(-2.55%)
Jun 13, 2012 6.283 6.407 6.246 6.323 34,368,804 +0.05(+0.86%)
Jun 12, 2012 6.323 6.343 6.219 6.269 70,824,832 +0.01(+0.16%)
Jun 11, 2012 6.615 6.649 6.246 6.259 74,410,464 -0.29(-4.46%)
Jun 08, 2012 6.578 6.632 6.437 6.552 63,174,756 -0.19(-2.89%)
Jun 07, 2012 6.837 6.918 6.716 6.746 47,090,932 +0.06(+0.95%)
Jun 06, 2012 6.622 6.743 6.599 6.683 48,184,600 +0.11(+1.63%)
Jun 05, 2012 6.622 6.709 6.525 6.575 39,601,024 +0.07(+1.08%)
Jun 04, 2012 6.458 6.619 6.427 6.505 48,301,124 +0.07(+1.10%)
Jun 01, 2012 6.347 6.558 6.347 6.434 38,626,388 -0.13(-2.04%)
May 31, 2012 6.434 6.578 6.276 6.568 53,845,428 +0.14(+2.25%)
May 30, 2012 6.498 6.512 6.397 6.424 33,331,766 -0.22(-3.29%)
May 29, 2012 6.693 6.743 6.565 6.642 37,941,148 +0.13(+1.96%)
May 25, 2012 6.541 6.669 6.481 6.515 45,482,756 +0.05(+0.78%)
May 24, 2012 6.637 6.642 6.370 6.464 55,674,424 -0.14(-2.14%)
May 23, 2012 6.612 6.625 6.434 6.605 53,636,684 -0.07(-1.01%)
May 22, 2012 6.904 7.005 6.609 6.672 59,749,608 -0.27(-3.87%)
May 21, 2012 6.646 6.955 6.622 6.941 60,024,840 +0.35(+5.30%)
May 18, 2012 6.484 6.632 6.471 6.592 47,322,704 +0.13(+1.97%)
May 17, 2012 6.619 6.693 6.454 6.464 44,998,592 -0.22(-3.31%)
May 16, 2012 6.894 6.894 6.612 6.686 75,195,704 +0.19(+2.89%)
May 15, 2012 6.733 6.807 6.484 6.498 47,072,444 -0.22(-3.30%)
May 14, 2012 6.740 6.830 6.699 6.719 42,527,444 -0.23(-3.35%)
May 11, 2012 6.979 7.159 6.936 6.952 31,406,918 -0.18(-2.47%)
May 10, 2012 7.192 7.259 7.102 7.129 41,096,712 +0.02(+0.28%)
May 09, 2012 7.032 7.162 6.986 7.109 51,508,488 -0.11(-1.57%)
May 08, 2012 7.312 7.325 7.152 7.222 48,868,752 -0.24(-3.17%)
May 07, 2012 7.375 7.475 7.202 7.458 53,999,972 +0.09(+1.22%)
May 04, 2012 7.708 7.718 7.282 7.368 80,200,888 -0.38(-4.94%)
May 03, 2012 7.940 7.954 7.659 7.751 45,432,604 -0.19(-2.35%)
May 02, 2012 7.861 7.994 7.834 7.937 45,838,900 +0.02(+0.25%)
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.