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 )

15.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Aug 31, 2012 7.252 7.306 7.190 7.214 32,612,772 -0.01(-0.19%)
Aug 30, 2012 7.262 7.300 7.173 7.228 35,716,172 -0.06(-0.80%)
Aug 29, 2012 7.364 7.385 7.252 7.286 24,359,120 -0.11(-1.48%)
Aug 27, 2012 7.347 7.450 7.317 7.395 18,008,842 -0.02(-0.28%)
Aug 24, 2012 7.429 7.511 7.327 7.416 31,094,324 +0.00(+0.00%)
Aug 23, 2012 7.525 7.545 7.385 7.416 30,623,248 -0.13(-1.76%)
Aug 22, 2012 7.487 7.569 7.422 7.549 36,936,984 +0.08(+1.00%)
Aug 21, 2012 7.695 7.723 7.446 7.474 40,412,992 -0.16(-2.14%)
Aug 20, 2012 7.631 7.654 7.542 7.637 28,168,538 +0.03(+0.45%)
Aug 17, 2012 7.576 7.637 7.535 7.603 31,552,464 +0.02(+0.22%)
Aug 16, 2012 7.521 7.610 7.467 7.586 37,191,208 +0.17(+2.25%)
Aug 15, 2012 7.392 7.467 7.358 7.419 32,026,768 +0.02(+0.32%)
Aug 14, 2012 7.501 7.528 7.347 7.395 34,661,548 -0.07(-0.96%)
Aug 13, 2012 7.474 7.504 7.354 7.467 38,226,632 -0.03(-0.45%)
Aug 10, 2012 7.378 7.508 7.323 7.501 28,638,970 +0.06(+0.78%)
Aug 09, 2012 7.409 7.480 7.349 7.443 44,401,776 -0.02(-0.27%)
Aug 08, 2012 7.218 7.497 7.204 7.463 66,033,764 +0.34(+4.79%)
Aug 07, 2012 7.008 7.238 6.989 7.122 65,309,332 +0.15(+2.10%)
Aug 06, 2012 6.627 7.067 6.620 6.975 74,396,104 +0.04(+0.54%)
Aug 03, 2012 6.876 7.071 6.876 6.938 56,302,148 +0.21(+3.15%)
Aug 02, 2012 6.740 6.883 6.678 6.726 49,439,132 -0.10(-1.40%)
Aug 01, 2012 6.658 6.852 6.535 6.822 54,754,288 +0.12(+1.83%)
Jul 31, 2012 6.951 6.986 6.641 6.699 65,514,704 -0.28(-4.06%)
Jul 30, 2012 6.958 7.003 6.794 6.982 45,882,356 -0.00(-0.05%)
Jul 27, 2012 6.747 6.996 6.706 6.986 47,064,868 +0.31(+4.71%)
Jul 26, 2012 6.624 6.713 6.535 6.672 36,248,604 +0.18(+2.79%)
Jul 25, 2012 6.481 6.583 6.399 6.491 28,577,424 +0.06(+1.01%)
Jul 24, 2012 6.535 6.566 6.344 6.426 28,051,868 -0.07(-1.10%)
Jul 23, 2012 6.426 6.539 6.324 6.498 35,603,896 -0.18(-2.76%)
Jul 20, 2012 6.754 6.798 6.624 6.682 35,939,184 -0.18(-2.68%)
Jul 19, 2012 6.736 6.890 6.716 6.866 41,676,176 +0.18(+2.65%)
Jul 18, 2012 6.641 6.702 6.603 6.689 41,058,828 +0.01(+0.10%)
Jul 17, 2012 6.733 6.750 6.597 6.682 52,626,580 -0.02(-0.25%)
Jul 16, 2012 6.801 6.847 6.593 6.699 54,157,624 -0.06(-0.96%)
Jul 13, 2012 6.699 6.805 6.682 6.764 59,863,908 +0.37(+5.82%)
Jul 12, 2012 6.255 6.436 6.180 6.392 40,428,764 +0.01(+0.11%)
Jul 11, 2012 6.317 6.527 6.317 6.385 39,442,260 +0.01(+0.16%)
Jul 10, 2012 6.586 6.610 6.324 6.375 40,110,008 -0.14(-2.15%)
Jul 09, 2012 6.614 6.614 6.433 6.515 37,179,308 -0.14(-2.10%)
Jul 06, 2012 6.723 6.730 6.586 6.655 35,103,512 -0.15(-2.26%)
Jul 05, 2012 6.682 6.887 6.637 6.808 48,622,892 +0.10(+1.42%)
Jul 03, 2012 6.562 6.736 6.535 6.713 35,647,652 +0.20(+3.15%)
Jul 02, 2012 6.422 6.532 6.361 6.508 34,702,572 +0.10(+1.60%)
Jun 29, 2012 6.279 6.405 6.248 6.405 49,936,412 +0.38(+6.23%)
Jun 28, 2012 5.931 6.081 5.894 6.030 31,045,760 +0.01(+0.17%)
Jun 27, 2012 6.105 6.146 5.945 6.020 45,524,396 -0.09(-1.40%)
Jun 26, 2012 6.098 6.167 6.010 6.105 56,282,900 +0.02(+0.28%)
Jun 25, 2012 6.354 6.412 6.057 6.088 89,948,504 -0.60(-8.98%)
Jun 22, 2012 6.740 6.747 6.552 6.689 52,846,720 +0.01(+0.20%)
Jun 21, 2012 6.955 6.986 6.665 6.675 53,510,096 -0.31(-4.45%)
Jun 20, 2012 6.948 7.078 6.835 6.986 65,966,048 +0.07(+0.99%)
Jun 19, 2012 6.593 6.986 6.569 6.917 74,203,128 +0.43(+6.68%)
Jun 18, 2012 6.330 6.508 6.286 6.484 38,723,376 +0.17(+2.65%)
Jun 15, 2012 6.325 6.337 6.197 6.317 45,341,548 +0.05(+0.87%)
Jun 14, 2012 6.385 6.399 6.204 6.262 69,563,032 -0.16(-2.55%)
Jun 13, 2012 6.385 6.511 6.347 6.426 33,819,484 +0.05(+0.86%)
Jun 12, 2012 6.426 6.446 6.320 6.371 69,692,832 +0.01(+0.16%)
Jun 11, 2012 6.723 6.757 6.347 6.361 73,221,152 -0.30(-4.46%)
Jun 08, 2012 6.685 6.740 6.542 6.658 62,165,024 -0.20(-2.89%)
Jun 07, 2012 6.948 7.030 6.825 6.856 46,338,268 +0.06(+0.95%)
Jun 06, 2012 6.730 6.852 6.706 6.791 47,414,456 +0.11(+1.63%)
Jun 05, 2012 6.730 6.818 6.631 6.682 38,968,072 +0.07(+1.08%)
Jun 04, 2012 6.562 6.726 6.532 6.610 47,529,120 +0.07(+1.10%)
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.