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 )

15.09 -0.03 (-0.23%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 21, 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 (%)
Oct 31, 2005 2.426 2.466 2.421 2.462 19,356,734 +0.06(+2.57%)
Oct 28, 2005 2.364 2.408 2.346 2.401 23,468,920 +0.06(+2.57%)
Oct 27, 2005 2.435 2.448 2.325 2.340 27,230,748 -0.10(-3.97%)
Oct 26, 2005 2.422 2.484 2.411 2.437 17,948,806 +0.00(+0.02%)
Oct 25, 2005 2.435 2.482 2.408 2.437 27,653,774 +0.00(+0.16%)
Oct 24, 2005 2.350 2.438 2.347 2.433 21,627,586 +0.09(+4.05%)
Oct 21, 2005 2.279 2.343 2.277 2.338 37,452,172 +0.07(+2.93%)
Oct 20, 2005 2.408 2.424 2.236 2.271 39,577,688 -0.15(-6.13%)
Oct 19, 2005 2.352 2.422 2.294 2.420 34,262,600 +0.07(+2.87%)
Oct 18, 2005 2.485 2.505 2.352 2.352 33,626,760 -0.09(-3.71%)
Oct 17, 2005 2.441 2.461 2.425 2.443 20,697,184 +0.05(+1.93%)
Oct 14, 2005 2.428 2.434 2.335 2.397 32,941,614 -0.02(-0.64%)
Oct 13, 2005 2.403 2.430 2.331 2.412 41,072,556 -0.05(-2.00%)
Oct 12, 2005 2.514 2.520 2.439 2.461 36,137,676 -0.02(-0.92%)
Oct 11, 2005 2.474 2.504 2.460 2.484 34,283,364 +0.05(+2.14%)
Oct 10, 2005 2.493 2.494 2.419 2.432 24,600,454 -0.03(-1.19%)
Oct 07, 2005 2.403 2.510 2.416 2.461 41,507,264 +0.10(+4.11%)
Oct 06, 2005 2.370 2.462 2.312 2.364 58,144,168 -0.12(-4.68%)
Oct 05, 2005 2.616 2.616 2.480 2.480 42,165,160 -0.14(-5.48%)
Oct 04, 2005 2.781 2.788 2.624 2.624 32,807,958 -0.16(-5.65%)
Oct 03, 2005 2.765 2.802 2.761 2.781 23,502,660 +0.03(+0.97%)
Sep 30, 2005 2.787 2.792 2.736 2.755 29,303,062 -0.04(-1.39%)
Sep 29, 2005 2.849 2.859 2.779 2.794 35,355,204 -0.03(-1.19%)
Sep 28, 2005 2.790 2.842 2.780 2.827 24,852,194 +0.08(+2.98%)
Sep 27, 2005 2.713 2.751 2.691 2.745 16,250,210 +0.01(+0.38%)
Sep 26, 2005 2.666 2.742 2.634 2.735 33,630,656 +0.01(+0.23%)
Sep 23, 2005 2.729 2.773 2.723 2.729 20,445,444 -0.02(-0.85%)
Sep 22, 2005 2.839 2.839 2.718 2.752 29,092,846 -0.07(-2.51%)
Sep 21, 2005 2.736 2.830 2.735 2.823 29,899,970 +0.13(+4.78%)
Sep 20, 2005 2.699 2.713 2.679 2.695 21,857,266 -0.00(-0.10%)
Sep 19, 2005 2.655 2.706 2.653 2.697 18,261,536 +0.05(+1.94%)
Sep 16, 2005 2.614 2.654 2.608 2.646 14,938,307 +0.03(+1.33%)
Sep 15, 2005 2.596 2.615 2.585 2.611 19,383,984 +0.05(+2.06%)
Sep 14, 2005 2.535 2.562 2.518 2.559 15,405,453 +0.04(+1.53%)
Sep 13, 2005 2.560 2.569 2.516 2.520 14,065,002 -0.04(-1.58%)
Sep 12, 2005 2.616 2.616 2.544 2.560 20,261,182 +0.00(+0.09%)
Sep 09, 2005 2.476 2.570 2.469 2.558 16,404,628 +0.10(+3.99%)
Sep 08, 2005 2.451 2.471 2.433 2.460 15,585,824 +0.03(+1.43%)
Sep 07, 2005 2.473 2.480 2.415 2.425 14,781,294 -0.04(-1.47%)
Sep 06, 2005 2.447 2.469 2.414 2.461 17,464,790 +0.05(+2.19%)
Sep 02, 2005 2.395 2.414 2.383 2.409 15,947,862 +0.01(+0.24%)
Sep 01, 2005 2.401 2.439 2.396 2.403 21,595,144 -0.01(-0.32%)
Aug 31, 2005 2.358 2.411 2.352 2.411 24,717,240 +0.09(+3.99%)
Aug 30, 2005 2.292 2.318 2.284 2.318 19,188,042 +0.05(+2.16%)
Aug 29, 2005 2.256 2.280 2.237 2.269 18,203,142 +0.05(+2.44%)
Aug 26, 2005 2.269 2.272 2.204 2.215 18,422,442 -0.05(-2.39%)
Aug 25, 2005 2.246 2.272 2.234 2.270 37,084,944 +0.04(+1.73%)
Aug 24, 2005 2.191 2.234 2.187 2.231 17,132,598 +0.03(+1.44%)
Aug 23, 2005 2.255 2.256 2.194 2.199 20,911,294 -0.06(-2.48%)
Aug 22, 2005 2.202 2.270 2.202 2.255 26,751,922 +0.08(+3.50%)
Aug 19, 2005 2.200 2.216 2.124 2.179 48,309,436 -0.01(-0.60%)
Aug 18, 2005 2.239 2.253 2.179 2.192 26,767,494 -0.02(-1.06%)
Aug 17, 2005 2.270 2.273 2.209 2.216 33,007,792 -0.04(-1.57%)
Aug 16, 2005 2.314 2.334 2.248 2.251 25,970,750 -0.07(-3.15%)
Aug 15, 2005 2.313 2.343 2.261 2.324 26,685,744 +0.02(+1.07%)
Aug 12, 2005 2.231 2.302 2.212 2.300 33,869,420 +0.02(+0.73%)
Aug 11, 2005 2.312 2.324 2.246 2.283 27,922,384 -0.03(-1.17%)
Aug 10, 2005 2.302 2.318 2.293 2.310 31,050,968 +0.04(+1.63%)
Aug 09, 2005 2.235 2.273 2.211 2.273 30,502,070 +0.06(+2.84%)
Aug 08, 2005 2.208 2.239 2.200 2.210 18,846,766 +0.03(+1.22%)
Aug 05, 2005 2.197 2.208 2.167 2.184 16,786,130 +0.01(+0.48%)
Aug 04, 2005 2.187 2.196 2.159 2.173 23,054,978 -0.02(-1.09%)
Aug 03, 2005 2.181 2.216 2.179 2.197 23,693,410 +0.04(+2.06%)
Aug 02, 2005 2.118 2.156 2.113 2.153 24,080,104 +0.07(+3.12%)
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.