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 )

15.49 -1.20 (-7.16%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 15, 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 (%)
May 31, 2012 6.544 6.690 6.383 6.680 52,943,960 +0.15(+2.25%)
May 30, 2012 6.608 6.623 6.506 6.533 32,773,736 -0.22(-3.29%)
May 29, 2012 6.807 6.858 6.677 6.755 37,305,948 +0.13(+1.96%)
May 25, 2012 6.653 6.783 6.591 6.626 44,721,296 +0.05(+0.78%)
May 24, 2012 6.750 6.755 6.479 6.574 54,742,340 -0.14(-2.14%)
May 23, 2012 6.725 6.738 6.544 6.718 52,738,716 -0.07(-1.01%)
May 22, 2012 7.022 7.124 6.721 6.786 58,749,300 -0.27(-3.87%)
May 21, 2012 6.759 7.073 6.735 7.059 59,019,924 +0.36(+5.30%)
May 18, 2012 6.595 6.745 6.581 6.704 46,530,444 +0.13(+1.97%)
May 17, 2012 6.731 6.807 6.564 6.574 44,245,240 -0.23(-3.31%)
May 16, 2012 7.011 7.011 6.725 6.800 73,936,800 +0.19(+2.89%)
May 15, 2012 6.848 6.923 6.595 6.608 46,284,372 -0.23(-3.30%)
May 14, 2012 6.854 6.947 6.813 6.834 41,815,460 -0.24(-3.35%)
May 11, 2012 7.098 7.281 7.054 7.071 30,881,108 -0.18(-2.47%)
May 10, 2012 7.314 7.382 7.223 7.250 40,408,680 +0.02(+0.28%)
May 09, 2012 7.152 7.284 7.105 7.230 50,646,144 -0.12(-1.57%)
May 08, 2012 7.436 7.450 7.274 7.345 48,050,600 -0.24(-3.17%)
May 07, 2012 7.501 7.602 7.325 7.585 53,095,912 +0.09(+1.22%)
May 04, 2012 7.839 7.849 7.406 7.494 78,858,176 -0.39(-4.94%)
May 03, 2012 8.076 8.089 7.790 7.883 44,671,980 -0.19(-2.35%)
May 02, 2012 7.994 8.130 7.967 8.072 45,071,472 +0.02(+0.25%)
May 01, 2012 7.937 8.140 7.903 8.052 27,058,096 +0.09(+1.08%)
Apr 30, 2012 7.944 7.994 7.907 7.966 28,859,616 -0.04(-0.53%)
Apr 27, 2012 7.944 8.018 7.869 8.008 39,875,060 +0.01(+0.17%)
Apr 26, 2012 7.832 8.027 7.822 7.994 35,576,996 +0.08(+1.07%)
Apr 25, 2012 8.079 8.106 7.789 7.910 35,106,372 -0.05(-0.64%)
Apr 24, 2012 8.015 8.032 7.917 7.961 20,031,816 +0.01(+0.08%)
Apr 23, 2012 7.913 7.984 7.869 7.954 37,918,788 -0.16(-2.00%)
Apr 20, 2012 8.110 8.214 8.089 8.116 30,954,134 +0.05(+0.67%)
Apr 19, 2012 8.153 8.214 8.001 8.062 34,329,268 -0.16(-1.93%)
Apr 18, 2012 8.059 8.258 8.038 8.221 37,716,212 +0.02(+0.21%)
Apr 17, 2012 8.218 8.272 8.147 8.204 29,544,410 +0.00(+0.04%)
Apr 16, 2012 8.370 8.377 8.164 8.201 31,113,966 -0.09(-1.06%)
Apr 13, 2012 8.472 8.475 8.255 8.289 32,650,886 -0.21(-2.51%)
Apr 12, 2012 8.306 8.532 8.284 8.502 34,723,168 +0.24(+2.95%)
Apr 11, 2012 8.309 8.319 8.184 8.258 51,853,376 +0.04(+0.54%)
Apr 10, 2012 8.373 8.424 8.147 8.214 38,852,484 -0.21(-2.53%)
Apr 09, 2012 8.424 8.482 8.329 8.428 26,110,190 -0.13(-1.54%)
Apr 05, 2012 8.488 8.637 8.438 8.559 25,239,724 +0.05(+0.56%)
Apr 04, 2012 8.536 8.647 8.485 8.512 35,744,932 -0.27(-3.08%)
Apr 03, 2012 8.959 8.993 8.698 8.783 35,929,496 -0.22(-2.44%)
Apr 02, 2012 8.898 9.091 8.871 9.003 32,776,528 +0.02(+0.19%)
Mar 30, 2012 8.928 9.013 8.877 8.986 27,259,090 +0.05(+0.57%)
Mar 29, 2012 8.783 8.959 8.779 8.935 33,885,804 -0.03(-0.38%)
Mar 28, 2012 9.087 9.087 8.813 8.969 45,096,296 -0.19(-2.07%)
Mar 27, 2012 9.270 9.287 9.124 9.158 30,002,646 -0.14(-1.46%)
Mar 26, 2012 9.236 9.331 9.192 9.294 30,779,210 +0.17(+1.89%)
Mar 23, 2012 9.067 9.182 9.033 9.121 34,201,532 +0.10(+1.09%)
Mar 22, 2012 9.121 9.121 8.955 9.023 43,918,880 -0.19(-2.02%)
Mar 21, 2012 9.260 9.277 9.124 9.209 30,034,854 -0.04(-0.48%)
Mar 20, 2012 9.209 9.273 9.152 9.253 36,296,448 -0.13(-1.40%)
Mar 19, 2012 9.327 9.499 9.300 9.384 31,353,400 +0.02(+0.18%)
Mar 16, 2012 9.230 9.415 9.223 9.368 37,166,412 -0.04(-0.47%)
Mar 15, 2012 9.637 9.667 9.341 9.411 47,213,900 -0.14(-1.45%)
Mar 14, 2012 9.634 9.725 9.526 9.550 55,443,868 -0.01(-0.14%)
Mar 13, 2012 9.246 9.563 9.196 9.563 42,359,716 +0.33(+3.61%)
Mar 12, 2012 9.273 9.314 9.132 9.230 40,733,456 -0.18(-1.90%)
Mar 09, 2012 9.519 9.566 9.378 9.408 35,379,708 -0.20(-2.07%)
Mar 08, 2012 9.661 9.701 9.530 9.607 31,970,540 +0.07(+0.78%)
Mar 07, 2012 9.502 9.576 9.425 9.533 34,579,628 -0.01(-0.07%)
Mar 06, 2012 9.661 9.664 9.398 9.539 51,685,104 -0.44(-4.39%)
Mar 05, 2012 10.27 10.29 9.954 9.977 39,885,356 -0.30(-2.95%)
Mar 02, 2012 10.23 10.32 10.16 10.28 28,266,226 +0.02(+0.23%)
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.