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 )

13.80 +0.04 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2005 2.288 2.339 2.282 2.339 25,471,096 +0.09(+3.99%)
Aug 30, 2005 2.224 2.249 2.217 2.249 19,773,262 +0.05(+2.16%)
Aug 29, 2005 2.189 2.212 2.171 2.202 18,758,324 +0.05(+2.44%)
Aug 26, 2005 2.202 2.205 2.139 2.150 18,984,310 -0.05(-2.39%)
Aug 25, 2005 2.180 2.205 2.168 2.202 38,216,004 +0.04(+1.73%)
Aug 24, 2005 2.126 2.168 2.123 2.165 17,655,128 +0.03(+1.44%)
Aug 23, 2005 2.189 2.190 2.129 2.134 21,549,072 -0.05(-2.48%)
Aug 22, 2005 2.137 2.202 2.137 2.189 27,567,836 +0.07(+3.50%)
Aug 19, 2005 2.135 2.150 2.061 2.114 49,782,836 -0.01(-0.60%)
Aug 18, 2005 2.173 2.187 2.114 2.127 27,583,882 -0.02(-1.06%)
Aug 17, 2005 2.202 2.206 2.143 2.150 34,014,504 -0.03(-1.57%)
Aug 16, 2005 2.245 2.265 2.182 2.184 26,762,838 -0.07(-3.15%)
Aug 15, 2005 2.245 2.273 2.194 2.255 27,499,638 +0.02(+1.07%)
Aug 12, 2005 2.165 2.234 2.147 2.232 34,902,408 +0.02(+0.73%)
Aug 11, 2005 2.243 2.255 2.179 2.215 28,773,994 -0.03(-1.17%)
Aug 10, 2005 2.234 2.249 2.225 2.242 31,997,998 +0.04(+1.63%)
Aug 09, 2005 2.169 2.206 2.145 2.206 31,432,360 +0.06(+2.84%)
Aug 08, 2005 2.143 2.173 2.135 2.145 19,421,578 +0.03(+1.22%)
Aug 05, 2005 2.132 2.143 2.103 2.119 17,298,094 +0.01(+0.48%)
Aug 04, 2005 2.122 2.131 2.095 2.109 23,758,136 -0.02(-1.09%)
Aug 03, 2005 2.116 2.150 2.114 2.132 24,416,040 +0.04(+2.06%)
Aug 02, 2005 2.056 2.092 2.051 2.089 24,814,528 +0.06(+3.12%)
Aug 01, 2005 1.966 2.034 1.964 2.026 23,502,730 +0.06(+3.06%)
Jul 29, 2005 1.991 1.991 1.954 1.966 18,266,232 -0.01(-0.30%)
Jul 28, 2005 1.924 1.985 1.924 1.972 28,582,774 +0.06(+3.15%)
Jul 27, 2005 1.877 1.920 1.858 1.911 19,500,472 +0.04(+1.95%)
Jul 26, 2005 1.852 1.882 1.845 1.875 27,514,346 +0.02(+1.21%)
Jul 25, 2005 1.889 1.898 1.849 1.852 46,171,044 -0.09(-4.47%)
Jul 22, 2005 1.918 1.939 1.903 1.939 24,351,856 +0.02(+1.21%)
Jul 21, 2005 1.914 1.930 1.895 1.916 20,384,366 +0.01(+0.35%)
Jul 20, 2005 1.883 1.912 1.862 1.909 30,751,722 +0.02(+1.27%)
Jul 19, 2005 1.892 1.899 1.871 1.885 27,805,858 -0.02(-1.02%)
Jul 18, 2005 1.908 1.926 1.896 1.905 19,782,622 -0.00(-0.14%)
Jul 15, 2005 1.944 1.944 1.898 1.907 19,287,856 -0.04(-2.09%)
Jul 14, 2005 1.991 2.006 1.933 1.948 23,350,288 -0.04(-1.90%)
Jul 13, 2005 1.997 2.004 1.981 1.986 11,617,644 -0.01(-0.52%)
Jul 12, 2005 1.987 2.001 1.978 1.996 26,231,966 +0.02(+0.93%)
Jul 11, 2005 1.981 1.998 1.972 1.978 15,288,274 +0.00(+0.00%)
Jul 08, 2005 1.972 2.011 1.968 1.978 25,413,596 +0.03(+1.73%)
Jul 07, 2005 1.944 1.949 1.919 1.944 24,567,146 -0.01(-0.44%)
Jul 06, 2005 1.974 1.987 1.948 1.953 19,818,728 -0.02(-1.17%)
Jul 05, 2005 1.944 2.011 1.931 1.976 24,687,494 +0.03(+1.34%)
Jul 01, 2005 1.937 1.963 1.926 1.950 18,922,800 +0.00(+0.04%)
Jun 30, 2005 1.951 1.968 1.946 1.949 17,466,582 -0.01(-0.59%)
Jun 29, 2005 1.974 1.986 1.959 1.961 14,642,404 -0.01(-0.55%)
Jun 28, 2005 1.991 1.991 1.960 1.972 13,806,650 -0.01(-0.45%)
Jun 27, 2005 1.901 1.992 1.883 1.981 35,980,196 +0.09(+4.52%)
Jun 24, 2005 1.923 1.933 1.886 1.895 21,414,014 -0.03(-1.32%)
Jun 23, 2005 1.948 1.972 1.920 1.920 15,681,413 -0.03(-1.63%)
Jun 22, 2005 1.940 1.956 1.925 1.952 19,630,182 +0.01(+0.69%)
Jun 21, 2005 1.949 1.988 1.929 1.939 23,290,114 -0.01(-0.54%)
Jun 20, 2005 1.931 1.957 1.911 1.949 22,909,010 +0.04(+1.94%)
Jun 17, 2005 1.871 1.917 1.871 1.912 25,769,294 +0.06(+3.04%)
Jun 16, 2005 1.813 1.859 1.810 1.856 20,737,388 +0.05(+2.63%)
Jun 15, 2005 1.803 1.820 1.791 1.808 23,590,986 +0.01(+0.33%)
Jun 14, 2005 1.785 1.819 1.770 1.802 37,451,124 +0.03(+1.71%)
Jun 13, 2005 1.776 1.781 1.761 1.772 8,596,896 +0.01(+0.30%)
Jun 10, 2005 1.753 1.776 1.751 1.767 10,280,438 +0.02(+1.39%)
Jun 09, 2005 1.711 1.749 1.707 1.742 23,426,508 +0.01(+0.43%)
Jun 08, 2005 1.739 1.774 1.735 1.735 15,804,436 +0.00(+0.24%)
Jun 07, 2005 1.750 1.767 1.725 1.731 19,763,902 -0.05(-2.59%)
Jun 06, 2005 1.772 1.787 1.741 1.777 20,657,156 -0.03(-1.70%)
Jun 03, 2005 1.825 1.828 1.789 1.808 11,689,853 -0.01(-0.60%)
Jun 02, 2005 1.793 1.824 1.790 1.818 19,771,926 +0.03(+1.63%)
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.