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: 3:28 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 (%)
Jul 29, 2016 2.943 3.048 2.925 3.041 76,504,024 +0.22(+7.69%)
Jul 28, 2016 2.866 2.890 2.813 2.824 50,675,476 -0.09(-3.24%)
Jul 27, 2016 2.960 2.974 2.890 2.918 72,619,568 -0.03(-0.95%)
Jul 26, 2016 2.908 2.960 2.890 2.946 44,265,748 +0.04(+1.45%)
Jul 25, 2016 2.981 2.999 2.901 2.904 54,784,580 -0.06(-2.01%)
Jul 22, 2016 2.943 2.964 2.887 2.964 38,000,908 +0.03(+1.08%)
Jul 21, 2016 2.946 3.002 2.904 2.932 51,628,880 -0.00(-0.12%)
Jul 20, 2016 2.932 2.967 2.906 2.936 68,128,712 -0.03(-1.06%)
Jul 19, 2016 2.943 2.978 2.901 2.967 58,405,904 +0.03(+0.95%)
Jul 18, 2016 2.831 2.960 2.810 2.939 55,972,384 +0.09(+3.20%)
Jul 15, 2016 2.852 2.887 2.799 2.848 54,738,316 -0.03(-0.97%)
Jul 14, 2016 2.880 2.887 2.817 2.876 75,875,064 +0.10(+3.66%)
Jul 13, 2016 2.761 2.817 2.673 2.775 78,271,488 -0.06(-1.98%)
Jul 12, 2016 2.813 2.883 2.806 2.831 87,394,800 +0.11(+3.99%)
Jul 11, 2016 2.666 2.743 2.657 2.722 69,892,896 +0.11(+4.02%)
Jul 08, 2016 2.638 2.494 2.571 2.617 61,215,036 +0.12(+4.92%)
Jul 07, 2016 2.536 2.655 2.480 2.494 110,104,696 +0.04(+1.71%)
Jul 06, 2016 2.361 2.463 2.319 2.452 58,578,368 +0.04(+1.74%)
Jul 05, 2016 2.473 2.494 2.382 2.410 71,585,136 -0.21(-7.90%)
Jul 01, 2016 2.501 2.617 2.617 2.617 71,885,328 +0.11(+4.33%)
Jun 30, 2016 2.494 2.533 2.451 2.508 52,429,060 -0.01(-0.28%)
Jun 29, 2016 2.445 2.550 2.428 2.515 82,219,784 +0.14(+5.90%)
Jun 28, 2016 2.344 2.393 2.330 2.375 50,246,792 +0.16(+7.28%)
Jun 27, 2016 2.375 2.375 2.186 2.214 100,208,992 -0.15(-6.23%)
Jun 24, 2016 2.319 2.403 2.309 2.361 83,743,696 -0.16(-6.52%)
Jun 23, 2016 2.505 2.533 2.463 2.526 68,139,256 +0.10(+4.19%)
Jun 22, 2016 2.494 2.533 2.424 2.424 67,288,264 -0.03(-1.28%)
Jun 21, 2016 2.417 2.466 2.349 2.456 46,126,288 +0.04(+1.59%)
Jun 20, 2016 2.421 2.470 2.396 2.417 76,691,240 +0.10(+4.23%)
Jun 17, 2016 2.253 2.347 2.237 2.319 72,788,360 +0.14(+6.43%)
Jun 16, 2016 2.105 2.179 2.063 2.179 63,724,468 +0.02(+0.81%)
Jun 15, 2016 2.116 2.218 2.091 2.162 82,188,648 +0.05(+2.49%)
Jun 14, 2016 2.186 2.221 2.067 2.109 76,991,536 -0.06(-2.90%)
Jun 13, 2016 2.193 2.260 2.162 2.172 72,360,080 -0.09(-4.17%)
Jun 10, 2016 2.333 2.354 2.260 2.267 62,589,772 -0.15(-6.10%)
Jun 09, 2016 2.459 2.484 2.396 2.414 78,264,800 -0.09(-3.64%)
Jun 08, 2016 2.382 2.519 2.358 2.505 145,569,632 +0.25(+11.02%)
Jun 07, 2016 2.158 2.288 2.158 2.256 87,603,152 +0.08(+3.54%)
Jun 06, 2016 2.165 2.204 2.133 2.179 74,017,184 +0.05(+2.13%)
Jun 03, 2016 2.116 2.169 2.102 2.133 63,673,512 +0.06(+2.87%)
Jun 02, 2016 1.990 2.093 1.979 2.074 70,705,520 +0.04(+1.89%)
Jun 01, 2016 1.951 2.046 1.909 2.035 87,320,816 +0.06(+3.20%)
May 31, 2016 2.070 2.130 1.972 1.972 103,266,816 -0.07(-3.60%)
May 27, 2016 2.109 2.046 2.046 2.046 98,106,224 -0.08(-3.63%)
May 26, 2016 2.207 2.242 2.116 2.123 78,608,744 -0.05(-2.10%)
May 25, 2016 2.218 2.235 2.133 2.169 120,157,488 +0.00(+0.16%)
May 24, 2016 2.246 2.249 2.137 2.165 80,568,768 +0.01(+0.49%)
May 23, 2016 2.165 2.204 2.119 2.155 99,892,816 -0.11(-4.65%)
May 20, 2016 2.333 2.396 2.253 2.260 96,331,512 +0.01(+0.47%)
May 19, 2016 2.274 2.302 2.155 2.249 109,404,360 -0.12(-4.89%)
May 18, 2016 2.421 2.484 2.361 2.365 82,391,200 -0.12(-4.80%)
May 17, 2016 2.491 2.548 2.423 2.484 66,937,980 -0.02(-0.84%)
May 16, 2016 2.480 2.578 2.480 2.505 67,458,720 +0.09(+3.92%)
May 13, 2016 2.533 2.582 2.372 2.410 95,103,288 -0.16(-6.39%)
May 12, 2016 2.606 2.683 2.512 2.575 74,615,816 -0.02(-0.94%)
May 11, 2016 2.627 2.694 2.519 2.599 96,448,160 +0.02(+0.95%)
May 10, 2016 2.466 2.575 2.466 2.575 63,370,960 +0.18(+7.61%)
May 09, 2016 2.519 2.519 2.211 2.393 133,423,512 -0.18(-6.82%)
May 06, 2016 2.438 2.599 2.410 2.568 72,407,192 +0.09(+3.68%)
May 05, 2016 2.655 2.676 2.424 2.477 105,106,632 -0.09(-3.42%)
May 04, 2016 2.557 2.617 2.519 2.564 83,454,456 +0.05(+2.09%)
May 03, 2016 2.571 2.575 2.484 2.512 90,946,992 -0.14(-5.41%)
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.