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 )

16.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 2.659 2.694 2.595 2.625 86,066,936 -0.09(-3.22%)
Apr 29, 2020 2.568 2.743 2.568 2.713 101,111,032 +0.22(+8.84%)
Apr 28, 2020 2.382 2.500 2.336 2.492 106,817,056 +0.25(+10.99%)
Apr 27, 2020 2.182 2.245 2.129 2.245 63,828,980 +0.13(+6.01%)
Apr 24, 2020 2.264 2.290 2.062 2.118 143,568,032 -0.24(-10.30%)
Apr 23, 2020 2.425 2.470 2.339 2.361 81,293,152 -0.01(-0.47%)
Apr 22, 2020 2.316 2.388 2.313 2.373 86,233,808 +0.11(+4.79%)
Apr 21, 2020 2.245 2.287 2.212 2.264 97,292,144 -0.08(-3.51%)
Apr 20, 2020 2.257 2.417 2.242 2.346 133,954,056 -0.07(-2.79%)
Apr 17, 2020 2.346 2.417 2.279 2.414 97,115,272 +0.12(+5.05%)
Apr 16, 2020 2.395 2.395 2.264 2.298 53,878,152 -0.06(-2.38%)
Apr 15, 2020 2.354 2.417 2.316 2.354 67,850,232 -0.15(-5.84%)
Apr 14, 2020 2.530 2.575 2.451 2.500 66,750,972 -0.01(-0.45%)
Apr 13, 2020 2.500 2.519 2.414 2.511 77,946,688 -0.00(-0.15%)
Apr 09, 2020 2.653 2.792 2.462 2.515 142,559,552 -0.03(-1.32%)
Apr 08, 2020 2.395 2.597 2.395 2.548 84,714,744 +0.18(+7.75%)
Apr 07, 2020 2.492 2.507 2.361 2.365 110,758,216 +0.07(+2.93%)
Apr 06, 2020 2.227 2.313 2.193 2.298 103,637,016 +0.14(+6.60%)
Apr 03, 2020 2.279 2.305 2.088 2.156 101,290,032 -0.02(-0.86%)
Apr 02, 2020 2.174 2.403 2.122 2.174 162,600,432 +0.15(+7.39%)
Apr 01, 2020 1.938 2.069 1.924 2.025 71,789,688 -0.03(-1.64%)
Mar 31, 2020 1.991 2.141 1.991 2.058 98,922,984 +0.10(+5.36%)
Mar 30, 2020 1.927 1.983 1.824 1.953 69,109,704 +0.01(+0.58%)
Mar 27, 2020 2.002 2.010 1.931 1.942 94,053,216 -0.23(-10.67%)
Mar 26, 2020 2.234 2.303 2.084 2.174 110,340,888 +0.00(+0.17%)
Mar 25, 2020 2.028 2.264 1.950 2.171 130,570,136 +0.14(+6.81%)
Mar 24, 2020 1.894 2.051 1.841 2.032 109,502,608 +0.36(+21.75%)
Mar 23, 2020 1.725 1.830 1.665 1.669 95,752,352 -0.15(-8.04%)
Mar 20, 2020 1.998 2.017 1.766 1.815 102,151,808 -0.08(-4.15%)
Mar 19, 2020 1.647 1.912 1.534 1.894 150,470,016 +0.28(+17.40%)
Mar 18, 2020 1.706 1.804 1.501 1.613 130,957,896 -0.41(-20.19%)
Mar 17, 2020 2.025 2.118 1.924 2.021 138,658,480 +0.06(+2.86%)
Mar 16, 2020 2.021 2.230 1.920 1.965 94,257,896 -0.50(-20.21%)
Mar 13, 2020 2.504 2.522 2.083 2.462 159,820,800 +0.42(+20.73%)
Mar 12, 2020 2.152 2.204 1.808 2.040 231,332,960 -0.52(-20.44%)
Mar 11, 2020 2.814 2.908 2.485 2.563 148,885,504 -0.43(-14.48%)
Mar 10, 2020 3.181 3.207 2.747 2.998 146,259,568 +0.28(+10.33%)
Mar 09, 2020 2.825 3.091 2.635 2.717 255,845,552 -1.22(-30.99%)
Mar 06, 2020 4.004 4.066 3.844 3.937 139,162,656 -0.46(-10.39%)
Mar 05, 2020 4.494 4.509 4.232 4.393 113,642,568 -0.22(-4.79%)
Mar 04, 2020 4.659 4.659 4.528 4.614 63,866,776 +0.06(+1.40%)
Mar 03, 2020 4.682 4.831 4.487 4.551 99,835,328 -0.12(-2.64%)
Mar 02, 2020 4.566 4.702 4.496 4.674 79,981,768 +0.15(+3.22%)
Feb 28, 2020 4.326 4.532 4.307 4.528 125,486,944 +0.01(+0.17%)
Feb 27, 2020 4.491 4.697 4.382 4.521 111,686,472 -0.18(-3.75%)
Feb 26, 2020 4.805 4.902 4.659 4.697 110,263,664 -0.10(-2.11%)
Feb 25, 2020 4.940 4.977 4.723 4.798 70,515,208 -0.10(-1.99%)
Feb 24, 2020 4.917 4.970 4.756 4.895 102,384,568 -0.36(-6.77%)
Feb 21, 2020 5.303 5.307 5.198 5.250 60,490,820 -0.14(-2.57%)
Feb 20, 2020 5.527 5.587 5.378 5.389 57,325,688 -0.18(-3.29%)
Feb 19, 2020 5.527 5.591 5.512 5.572 43,309,948 +0.12(+2.27%)
Feb 18, 2020 5.359 5.497 5.355 5.449 55,460,616 -0.03(-0.55%)
Feb 14, 2020 5.550 5.557 5.454 5.479 37,966,160 +0.00(+0.07%)
Feb 13, 2020 5.580 5.580 5.449 5.475 58,661,472 -0.11(-1.94%)
Feb 12, 2020 5.542 5.621 5.542 5.583 64,599,948 +0.04(+0.67%)
Feb 11, 2020 5.512 5.565 5.475 5.546 70,568,128 +0.16(+2.92%)
Feb 10, 2020 5.408 5.423 5.325 5.389 77,638,568 -0.07(-1.23%)
Feb 07, 2020 5.516 5.524 5.346 5.456 105,790,792 -0.02(-0.34%)
Feb 06, 2020 5.550 5.606 5.411 5.475 278,973,440 +0.07(+1.39%)
Feb 05, 2020 5.494 5.505 5.359 5.400 88,142,928 +0.02(+0.42%)
Feb 04, 2020 5.396 5.509 5.370 5.378 64,107,776 +0.06(+1.20%)
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.