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 )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2007 9.291 9.575 9.250 9.407 54,096,900 +0.39(+4.30%)
Aug 30, 2007 8.845 9.174 8.672 9.019 41,123,584 +0.06(+0.68%)
Aug 29, 2007 8.765 8.962 8.721 8.958 56,067,156 +0.32(+3.72%)
Aug 28, 2007 8.917 8.975 8.603 8.637 43,942,556 -0.44(-4.83%)
Aug 27, 2007 9.019 9.160 8.894 9.075 24,194,708 +0.06(+0.64%)
Aug 24, 2007 8.678 9.077 8.678 9.017 40,401,584 +0.29(+3.33%)
Aug 23, 2007 8.914 8.979 8.556 8.727 55,551,088 +0.03(+0.37%)
Aug 22, 2007 8.433 8.743 8.412 8.695 52,265,356 +0.50(+6.05%)
Aug 21, 2007 8.065 8.275 7.995 8.199 33,976,228 +0.03(+0.34%)
Aug 20, 2007 8.316 8.333 7.963 8.171 46,194,840 -0.05(-0.67%)
Aug 17, 2007 8.495 8.579 8.027 8.226 88,007,384 +0.08(+0.97%)
Aug 16, 2007 7.913 8.147 7.415 8.147 122,924,944 -0.28(-3.34%)
Aug 15, 2007 8.725 9.078 8.416 8.429 66,170,932 -0.47(-5.27%)
Aug 14, 2007 9.268 9.308 8.861 8.897 50,507,492 -0.25(-2.76%)
Aug 13, 2007 9.309 9.405 9.069 9.150 32,847,458 -0.02(-0.25%)
Aug 10, 2007 8.996 9.355 8.955 9.172 55,909,612 -0.24(-2.60%)
Aug 09, 2007 9.361 9.627 9.300 9.417 46,615,376 -0.38(-3.84%)
Aug 08, 2007 9.620 9.974 9.620 9.793 44,033,000 +0.28(+2.93%)
Aug 07, 2007 9.382 9.629 9.285 9.515 40,306,172 +0.01(+0.06%)
Aug 06, 2007 9.309 9.515 9.011 9.509 51,561,428 +0.13(+1.43%)
Aug 03, 2007 9.487 9.906 9.364 9.375 39,733,588 -0.54(-5.48%)
Aug 02, 2007 9.962 9.962 9.703 9.918 33,325,144 +0.21(+2.21%)
Aug 01, 2007 9.773 9.953 9.487 9.703 57,134,168 -0.17(-1.71%)
Jul 31, 2007 10.21 10.38 9.837 9.872 43,945,120 -0.15(-1.46%)
Jul 30, 2007 9.699 10.13 9.644 10.02 47,566,168 +0.35(+3.65%)
Jul 27, 2007 9.842 10.01 9.489 9.665 60,035,428 -0.14(-1.47%)
Jul 26, 2007 10.06 10.14 9.416 9.810 68,728,184 -0.67(-6.43%)
Jul 25, 2007 10.25 10.51 9.839 10.48 55,035,740 +0.24(+2.30%)
Jul 24, 2007 10.77 10.78 10.11 10.25 46,739,832 -0.64(-5.87%)
Jul 23, 2007 10.75 10.90 10.61 10.89 21,969,344 +0.26(+2.43%)
Jul 20, 2007 10.68 10.71 10.49 10.63 22,962,322 -0.06(-0.53%)
Jul 19, 2007 10.72 10.79 10.65 10.68 25,865,388 +0.11(+1.07%)
Jul 18, 2007 10.51 10.61 10.46 10.57 26,156,622 +0.04(+0.38%)
Jul 17, 2007 10.47 10.60 10.43 10.53 31,334,758 +0.10(+0.98%)
Jul 16, 2007 10.55 10.55 10.31 10.43 32,102,612 -0.08(-0.77%)
Jul 13, 2007 10.40 10.63 10.37 10.51 38,353,188 +0.12(+1.11%)
Jul 12, 2007 10.13 10.42 10.06 10.40 36,440,200 +0.39(+3.88%)
Jul 11, 2007 9.861 10.09 9.817 10.01 26,808,496 +0.14(+1.43%)
Jul 10, 2007 10.12 10.05 9.834 9.866 33,739,560 -0.31(-3.08%)
Jul 09, 2007 10.04 10.26 10.07 10.18 20,462,996 +0.18(+1.76%)
Jul 06, 2007 10.01 10.11 9.941 10.00 31,967,186 +0.11(+1.09%)
Jul 05, 2007 9.788 9.921 9.746 9.895 46,150,792 +0.10(+1.06%)
Jul 03, 2007 9.697 9.796 9.606 9.791 20,678,810 +0.22(+2.34%)
Jul 02, 2007 9.355 9.568 9.299 9.568 25,641,298 +4.96(+107.47%)
Jun 29, 2007 4.650 4.710 4.569 4.612 43,445,212 +0.00(+0.08%)
Jun 28, 2007 4.605 4.664 4.590 4.608 37,845,216 +0.02(+0.54%)
Jun 27, 2007 4.475 4.583 4.464 4.583 30,128,004 +0.05(+1.18%)
Jun 26, 2007 4.594 4.620 4.501 4.530 30,705,000 -0.03(-0.70%)
Jun 25, 2007 4.544 4.663 4.521 4.562 39,422,800 -0.06(-1.27%)
Jun 22, 2007 4.658 4.673 4.568 4.620 33,069,136 -0.06(-1.37%)
Jun 21, 2007 4.639 4.699 4.577 4.685 38,714,836 +0.09(+1.95%)
Jun 20, 2007 4.725 4.734 4.584 4.595 49,157,124 -0.10(-2.11%)
Jun 19, 2007 4.648 4.743 4.609 4.694 50,102,480 +0.04(+0.89%)
Jun 18, 2007 4.631 4.667 4.621 4.652 47,948,808 +0.03(+0.72%)
Jun 15, 2007 4.549 4.638 4.548 4.619 70,192,912 +0.12(+2.64%)
Jun 14, 2007 4.412 4.512 4.411 4.500 67,192,496 +0.12(+2.75%)
Jun 13, 2007 4.267 4.380 4.267 4.380 48,908,624 +0.13(+3.18%)
Jun 12, 2007 4.251 4.333 4.221 4.245 56,926,388 -0.01(-0.23%)
Jun 11, 2007 4.185 4.286 4.152 4.255 41,862,776 +0.09(+2.14%)
Jun 08, 2007 4.048 4.189 4.044 4.166 33,016,820 +0.11(+2.74%)
Jun 07, 2007 4.107 4.215 4.033 4.055 40,370,180 -0.11(-2.62%)
Jun 06, 2007 4.173 4.218 4.126 4.164 38,399,280 -0.08(-1.99%)
Jun 05, 2007 4.233 4.304 4.218 4.248 36,115,204 -0.01(-0.21%)
Jun 04, 2007 4.183 4.269 4.171 4.257 33,644,896 +0.03(+0.66%)
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.