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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2019 5.031 5.045 4.995 5.007 15,495,369 -0.04(-0.89%)
Sep 27, 2019 5.021 5.135 5.018 5.052 26,106,446 +0.01(+0.21%)
Sep 26, 2019 5.042 5.056 4.983 5.042 26,297,802 +0.04(+0.76%)
Sep 25, 2019 4.900 5.011 4.874 5.004 26,864,414 +0.02(+0.42%)
Sep 24, 2019 5.045 5.045 4.955 4.983 17,511,380 -0.06(-1.10%)
Sep 23, 2019 4.997 5.068 4.993 5.038 21,585,528 +0.01(+0.14%)
Sep 20, 2019 5.011 5.042 4.973 5.031 26,307,864 +0.00(+0.07%)
Sep 19, 2019 5.125 5.149 5.021 5.028 28,873,914 -0.03(-0.62%)
Sep 18, 2019 5.104 5.135 5.056 5.059 24,865,146 -0.11(-2.14%)
Sep 17, 2019 5.149 5.177 5.044 5.170 42,100,572 -0.05(-0.93%)
Sep 16, 2019 5.170 5.291 5.139 5.218 84,814,080 +0.19(+3.71%)
Sep 13, 2019 5.104 5.132 5.007 5.031 25,133,162 -0.06(-1.16%)
Sep 12, 2019 5.028 5.104 4.990 5.090 29,187,156 +0.05(+0.96%)
Sep 11, 2019 5.104 5.149 5.004 5.042 46,253,596 -0.01(-0.27%)
Sep 10, 2019 5.014 5.118 4.966 5.056 57,022,372 +0.03(+0.62%)
Sep 09, 2019 4.997 5.059 4.985 5.025 58,189,680 +0.08(+1.54%)
Sep 06, 2019 4.921 5.007 4.893 4.948 32,350,434 +0.06(+1.13%)
Sep 05, 2019 4.938 4.971 4.886 4.893 40,740,324 +0.06(+1.14%)
Sep 04, 2019 4.807 4.879 4.784 4.838 54,051,688 +0.20(+4.33%)
Sep 03, 2019 4.602 4.675 4.582 4.637 42,748,708 -0.05(-1.11%)
Aug 30, 2019 4.717 4.737 4.649 4.689 31,252,022 +0.05(+1.12%)
Aug 29, 2019 4.589 4.665 4.535 4.637 45,153,956 +0.11(+2.45%)
Aug 28, 2019 4.509 4.557 4.464 4.526 32,832,552 +0.06(+1.24%)
Aug 27, 2019 4.478 4.549 4.402 4.471 51,458,192 +0.04(+1.02%)
Aug 26, 2019 4.509 4.526 4.388 4.426 50,464,436 -0.06(-1.39%)
Aug 23, 2019 4.623 4.706 4.474 4.488 64,061,356 -0.22(-4.63%)
Aug 22, 2019 4.803 4.810 4.675 4.706 34,382,916 -0.07(-1.52%)
Aug 21, 2019 4.630 4.886 4.571 4.779 103,083,392 +0.25(+5.58%)
Aug 20, 2019 4.492 4.582 4.474 4.526 39,301,712 -0.01(-0.30%)
Aug 19, 2019 4.630 4.651 4.502 4.540 46,353,776 -0.04(-0.83%)
Aug 16, 2019 4.637 4.668 4.537 4.578 42,025,484 -0.04(-0.90%)
Aug 15, 2019 4.602 4.649 4.499 4.620 46,052,164 -0.01(-0.30%)
Aug 14, 2019 4.717 4.734 4.620 4.634 51,654,756 -0.24(-4.97%)
Aug 13, 2019 4.741 4.924 4.717 4.876 37,596,028 +0.03(+0.64%)
Aug 12, 2019 4.858 4.872 4.810 4.845 32,449,292 -0.18(-3.51%)
Aug 09, 2019 5.066 5.125 5.007 5.021 34,388,900 -0.04(-0.82%)
Aug 08, 2019 5.011 5.066 4.957 5.063 53,797,060 +0.15(+3.10%)
Aug 07, 2019 4.796 4.921 4.755 4.910 70,274,816 -0.04(-0.91%)
Aug 06, 2019 5.011 5.028 4.914 4.955 60,824,244 +0.05(+0.99%)
Aug 05, 2019 5.004 5.011 4.874 4.907 65,210,536 -0.27(-5.15%)
Aug 02, 2019 5.270 5.312 5.130 5.173 64,655,784 +0.08(+1.56%)
Aug 01, 2019 5.187 5.270 4.993 5.094 69,072,768 -0.11(-2.19%)
Jul 31, 2019 5.294 5.301 5.147 5.208 46,703,136 -0.03(-0.53%)
Jul 30, 2019 5.263 5.281 5.218 5.236 38,078,980 -0.03(-0.66%)
Jul 29, 2019 5.198 5.281 5.173 5.270 31,261,084 +0.06(+1.06%)
Jul 26, 2019 5.339 5.343 5.191 5.215 55,857,216 -0.14(-2.65%)
Jul 25, 2019 5.474 5.478 5.350 5.357 38,391,140 -0.13(-2.40%)
Jul 24, 2019 5.561 5.608 5.485 5.488 32,101,866 -0.07(-1.31%)
Jul 23, 2019 5.547 5.564 5.502 5.561 46,392,996 +0.03(+0.50%)
Jul 22, 2019 5.578 5.596 5.521 5.533 27,234,074 +0.00(+0.00%)
Jul 19, 2019 5.571 5.575 5.502 5.533 31,401,136 -0.05(-0.87%)
Jul 18, 2019 5.596 5.602 5.519 5.582 29,921,666 -0.01(-0.19%)
Jul 17, 2019 5.630 5.630 5.547 5.592 32,909,778 -0.01(-0.19%)
Jul 16, 2019 5.692 5.725 5.580 5.602 37,513,812 -0.10(-1.82%)
Jul 15, 2019 5.817 5.841 5.699 5.706 35,632,300 -0.12(-2.02%)
Jul 12, 2019 5.775 5.864 5.765 5.824 56,177,408 +0.05(+0.84%)
Jul 11, 2019 5.682 5.782 5.672 5.775 67,133,456 +0.14(+2.52%)
Jul 10, 2019 5.658 5.682 5.620 5.634 68,479,816 +0.08(+1.43%)
Jul 09, 2019 5.502 5.573 5.461 5.554 39,186,468 +0.02(+0.31%)
Jul 08, 2019 5.461 5.547 5.436 5.537 50,982,760 +0.11(+2.04%)
Jul 05, 2019 5.402 5.471 5.381 5.426 31,297,102 +0.12(+2.28%)
Jul 03, 2019 5.288 5.346 5.272 5.305 21,393,472 +0.03(+0.66%)
Jul 02, 2019 5.343 5.353 5.236 5.270 52,196,956 -0.09(-1.68%)
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.