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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 2.327 2.379 2.321 2.379 25,044,666 +0.09(+3.99%)
Aug 30, 2005 2.262 2.288 2.254 2.288 19,442,224 +0.05(+2.16%)
Aug 29, 2005 2.227 2.250 2.208 2.239 18,444,276 +0.05(+2.44%)
Aug 26, 2005 2.239 2.242 2.176 2.186 18,666,480 -0.05(-2.39%)
Aug 25, 2005 2.217 2.242 2.205 2.240 37,576,204 +0.04(+1.73%)
Aug 24, 2005 2.162 2.205 2.159 2.202 17,359,550 +0.03(+1.44%)
Aug 23, 2005 2.226 2.227 2.166 2.171 21,188,302 -0.06(-2.48%)
Aug 22, 2005 2.173 2.240 2.173 2.226 27,106,302 +0.08(+3.50%)
Aug 19, 2005 2.171 2.187 2.096 2.150 48,949,384 -0.01(-0.60%)
Aug 18, 2005 2.210 2.224 2.150 2.163 27,122,080 -0.02(-1.06%)
Aug 17, 2005 2.240 2.244 2.180 2.187 33,445,042 -0.03(-1.57%)
Aug 16, 2005 2.284 2.303 2.219 2.222 26,314,780 -0.07(-3.15%)
Aug 15, 2005 2.283 2.312 2.231 2.294 27,039,246 +0.02(+1.07%)
Aug 12, 2005 2.202 2.272 2.183 2.270 34,318,080 +0.02(+0.73%)
Aug 11, 2005 2.282 2.293 2.216 2.253 28,292,268 -0.03(-1.17%)
Aug 10, 2005 2.272 2.287 2.263 2.280 31,462,296 +0.04(+1.63%)
Aug 09, 2005 2.206 2.244 2.182 2.243 30,906,128 +0.06(+2.84%)
Aug 08, 2005 2.179 2.210 2.171 2.181 19,096,426 +0.03(+1.22%)
Aug 05, 2005 2.168 2.179 2.139 2.155 17,008,494 +0.01(+0.48%)
Aug 04, 2005 2.158 2.168 2.130 2.145 23,360,384 -0.02(-1.09%)
Aug 03, 2005 2.152 2.187 2.150 2.168 24,007,274 +0.04(+2.06%)
Aug 02, 2005 2.091 2.128 2.086 2.125 24,399,090 +0.06(+3.12%)
Aug 01, 2005 2.000 2.069 1.997 2.060 23,109,252 +0.06(+3.06%)
Jul 29, 2005 2.025 2.025 1.988 1.999 17,960,422 -0.01(-0.30%)
Jul 28, 2005 1.957 2.019 1.957 2.005 28,104,248 +0.06(+3.15%)
Jul 27, 2005 1.909 1.953 1.890 1.944 19,174,000 +0.04(+1.95%)
Jul 26, 2005 1.884 1.914 1.877 1.907 27,053,708 +0.02(+1.21%)
Jul 25, 2005 1.921 1.930 1.880 1.884 45,398,060 -0.09(-4.47%)
Jul 22, 2005 1.951 1.973 1.935 1.972 23,944,162 +0.02(+1.21%)
Jul 21, 2005 1.946 1.963 1.927 1.949 20,043,096 +0.01(+0.35%)
Jul 20, 2005 1.915 1.945 1.894 1.942 30,236,884 +0.02(+1.27%)
Jul 19, 2005 1.924 1.932 1.903 1.917 27,340,340 -0.02(-1.02%)
Jul 18, 2005 1.940 1.958 1.928 1.937 19,451,428 -0.00(-0.14%)
Jul 15, 2005 1.977 1.977 1.930 1.940 18,964,944 -0.04(-2.09%)
Jul 14, 2005 2.025 2.040 1.966 1.981 22,959,364 -0.04(-1.90%)
Jul 13, 2005 2.031 2.038 2.015 2.020 11,423,145 -0.01(-0.52%)
Jul 12, 2005 2.021 2.035 2.012 2.030 25,792,798 +0.02(+0.93%)
Jul 11, 2005 2.015 2.032 2.005 2.012 15,032,322 +0.00(+0.00%)
Jul 08, 2005 2.006 2.045 2.002 2.012 24,988,128 +0.03(+1.73%)
Jul 07, 2005 1.977 1.982 1.951 1.977 24,155,848 -0.01(-0.44%)
Jul 06, 2005 2.008 2.021 1.981 1.986 19,486,928 -0.02(-1.17%)
Jul 05, 2005 1.977 2.045 1.964 2.010 24,274,182 +0.03(+1.34%)
Jul 01, 2005 1.970 1.996 1.959 1.983 18,605,998 +0.00(+0.04%)
Jun 30, 2005 1.985 2.001 1.979 1.982 17,174,162 -0.01(-0.59%)
Jun 29, 2005 2.008 2.020 1.992 1.994 14,397,264 -0.01(-0.55%)
Jun 28, 2005 2.025 2.025 1.993 2.005 13,575,503 -0.01(-0.45%)
Jun 27, 2005 1.934 2.026 1.915 2.014 35,377,824 +0.09(+4.52%)
Jun 24, 2005 1.955 1.966 1.919 1.927 21,055,506 -0.03(-1.32%)
Jun 23, 2005 1.981 2.006 1.953 1.953 15,418,878 -0.03(-1.63%)
Jun 22, 2005 1.973 1.989 1.958 1.985 19,301,538 +0.01(+0.69%)
Jun 21, 2005 1.982 2.022 1.961 1.972 22,900,196 -0.01(-0.54%)
Jun 20, 2005 1.964 1.990 1.944 1.982 22,525,474 +0.04(+1.94%)
Jun 17, 2005 1.903 1.950 1.903 1.945 25,337,870 +0.06(+3.04%)
Jun 16, 2005 1.844 1.891 1.841 1.887 20,390,208 +0.05(+2.63%)
Jun 15, 2005 1.833 1.851 1.822 1.839 23,196,030 +0.01(+0.33%)
Jun 14, 2005 1.816 1.850 1.800 1.833 36,824,128 +0.03(+1.71%)
Jun 13, 2005 1.806 1.811 1.791 1.802 8,452,969 +0.01(+0.30%)
Jun 10, 2005 1.783 1.807 1.781 1.797 10,108,326 +0.02(+1.39%)
Jun 09, 2005 1.740 1.779 1.736 1.772 23,034,308 +0.01(+0.43%)
Jun 08, 2005 1.769 1.804 1.764 1.764 15,539,842 +0.00(+0.24%)
Jun 07, 2005 1.780 1.797 1.755 1.760 19,433,020 -0.05(-2.59%)
Jun 06, 2005 1.803 1.817 1.770 1.807 20,311,318 -0.03(-1.70%)
Jun 03, 2005 1.856 1.860 1.820 1.838 11,494,145 -0.01(-0.60%)
Jun 02, 2005 1.823 1.855 1.821 1.849 19,440,908 +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.