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 )

15.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 29, 2006 3.170 3.243 3.169 3.230 30,703,204 +0.02(+0.50%)
Sep 28, 2006 3.184 3.245 3.153 3.214 56,478,012 +0.07(+2.09%)
Sep 27, 2006 3.063 3.150 3.026 3.148 54,700,260 +0.10(+3.35%)
Sep 26, 2006 2.994 3.073 2.975 3.046 47,833,204 +0.09(+2.90%)
Sep 25, 2006 2.909 2.964 2.843 2.960 57,194,304 +0.01(+0.20%)
Sep 22, 2006 2.979 2.984 2.920 2.954 31,476,590 -0.01(-0.43%)
Sep 21, 2006 2.971 3.031 2.933 2.967 60,043,896 -0.00(-0.14%)
Sep 20, 2006 3.075 3.113 2.954 2.971 57,252,696 -0.12(-3.84%)
Sep 19, 2006 3.169 3.179 3.069 3.090 36,328,424 -0.09(-2.69%)
Sep 18, 2006 3.118 3.189 3.081 3.175 35,793,804 +0.12(+3.99%)
Sep 15, 2006 3.103 3.111 3.014 3.054 51,251,160 -0.04(-1.22%)
Sep 14, 2006 3.193 3.196 3.075 3.091 44,618,980 -0.08(-2.62%)
Sep 13, 2006 3.099 3.212 3.067 3.175 39,996,824 +0.11(+3.44%)
Sep 12, 2006 3.121 3.138 3.045 3.069 33,868,120 -0.01(-0.24%)
Sep 11, 2006 3.162 3.173 3.046 3.076 68,686,104 -0.15(-4.67%)
Sep 08, 2006 3.291 3.306 3.211 3.227 28,476,472 -0.08(-2.50%)
Sep 07, 2006 3.314 3.342 3.281 3.310 24,555,036 -0.02(-0.56%)
Sep 06, 2006 3.449 3.478 3.311 3.328 39,571,200 -0.16(-4.52%)
Sep 05, 2006 3.497 3.513 3.467 3.486 22,057,100 -0.01(-0.23%)
Sep 01, 2006 3.455 3.514 3.427 3.494 17,564,708 +0.04(+1.14%)
Aug 31, 2006 3.476 3.477 3.423 3.455 18,040,938 +0.01(+0.18%)
Aug 30, 2006 3.461 3.480 3.393 3.449 20,889,234 -0.01(-0.33%)
Aug 29, 2006 3.481 3.498 3.421 3.460 22,048,016 -0.01(-0.24%)
Aug 28, 2006 3.462 3.485 3.450 3.469 18,108,414 -0.03(-0.79%)
Aug 25, 2006 3.472 3.514 3.453 3.496 21,480,952 +0.03(+0.72%)
Aug 24, 2006 3.438 3.486 3.380 3.471 29,757,232 +0.03(+0.85%)
Aug 23, 2006 3.533 3.579 3.440 3.442 28,937,130 -0.13(-3.54%)
Aug 22, 2006 3.570 3.595 3.540 3.568 18,803,944 -0.00(-0.03%)
Aug 21, 2006 3.544 3.598 3.495 3.570 13,521,296 +0.00(+0.08%)
Aug 18, 2006 3.518 3.570 3.490 3.567 20,468,802 +0.03(+0.86%)
Aug 17, 2006 3.583 3.588 3.500 3.536 37,876,496 -0.06(-1.73%)
Aug 16, 2006 3.645 3.652 3.593 3.599 24,583,584 +0.00(+0.12%)
Aug 15, 2006 3.574 3.643 3.556 3.595 25,054,624 +0.06(+1.57%)
Aug 14, 2006 3.592 3.610 3.532 3.539 26,273,098 -0.09(-2.56%)
Aug 11, 2006 3.671 3.673 3.604 3.632 18,425,036 -0.03(-0.72%)
Aug 10, 2006 3.641 3.659 3.585 3.658 21,888,408 +0.01(+0.34%)
Aug 09, 2006 3.682 3.713 3.638 3.646 28,488,150 -0.00(-0.07%)
Aug 08, 2006 3.638 3.687 3.627 3.649 18,774,098 +0.01(+0.31%)
Aug 07, 2006 3.632 3.677 3.598 3.637 16,369,592 +0.03(+0.79%)
Aug 04, 2006 3.676 3.698 3.579 3.609 26,831,078 -0.03(-0.84%)
Aug 03, 2006 3.575 3.661 3.565 3.639 24,583,584 +0.02(+0.46%)
Aug 02, 2006 3.569 3.628 3.568 3.623 33,577,452 +0.08(+2.33%)
Aug 01, 2006 3.501 3.544 3.464 3.540 21,844,290 +0.00(+0.00%)
Jul 31, 2006 3.537 3.558 3.509 3.540 19,263,304 -0.03(-0.91%)
Jul 28, 2006 3.491 3.574 3.489 3.573 24,505,726 +0.08(+2.36%)
Jul 27, 2006 3.510 3.564 3.482 3.490 42,170,352 +0.02(+0.61%)
Jul 26, 2006 3.417 3.504 3.380 3.469 33,356,854 +0.04(+1.04%)
Jul 25, 2006 3.406 3.461 3.363 3.433 25,630,772 +0.03(+0.79%)
Jul 24, 2006 3.303 3.424 3.285 3.406 35,399,324 +0.15(+4.47%)
Jul 21, 2006 3.310 3.331 3.242 3.261 25,674,890 -0.04(-1.20%)
Jul 20, 2006 3.425 3.428 3.295 3.300 28,883,928 -0.09(-2.74%)
Jul 19, 2006 3.303 3.414 3.301 3.393 44,038,940 +0.08(+2.44%)
Jul 18, 2006 3.352 3.385 3.244 3.312 49,392,956 -0.00(-0.05%)
Jul 17, 2006 3.402 3.429 3.284 3.314 49,069,848 -0.14(-4.01%)
Jul 14, 2006 3.429 3.457 3.373 3.452 32,260,358 +0.09(+2.74%)
Jul 13, 2006 3.392 3.410 3.348 3.360 33,846,060 -0.06(-1.84%)
Jul 12, 2006 3.452 3.501 3.418 3.423 40,700,140 -0.03(-0.84%)
Jul 11, 2006 3.356 3.460 3.328 3.452 28,222,136 +0.09(+2.60%)
Jul 10, 2006 3.389 3.409 3.328 3.364 20,550,552 +0.00(+0.11%)
Jul 07, 2006 3.433 3.454 3.348 3.360 27,285,248 -0.05(-1.48%)
Jul 06, 2006 3.400 3.437 3.376 3.411 31,593,376 +0.03(+0.96%)
Jul 05, 2006 3.341 3.416 3.308 3.378 40,774,104 -0.07(-2.15%)
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.