Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2008 7.658 8.253 7.517 8.044 110,061,824 -0.04(-0.48%)
Oct 30, 2008 7.610 8.151 7.601 8.083 124,318,632 +0.84(+11.61%)
Oct 29, 2008 6.715 7.658 6.644 7.242 140,032,224 +0.51(+7.60%)
Oct 28, 2008 6.279 6.730 5.851 6.730 131,982,416 +0.86(+14.56%)
Oct 27, 2008 6.195 6.383 5.845 5.875 119,565,760 -0.42(-6.70%)
Oct 24, 2008 6.225 6.811 6.027 6.297 144,452,896 -0.91(-12.62%)
Oct 23, 2008 6.868 7.508 6.689 7.206 122,330,224 +0.28(+4.06%)
Oct 22, 2008 7.436 7.544 6.491 6.925 124,232,608 -1.10(-13.75%)
Oct 21, 2008 8.163 8.471 7.792 8.029 111,211,736 -0.68(-7.77%)
Oct 20, 2008 8.181 8.771 8.181 8.705 103,850,112 +0.86(+11.03%)
Oct 17, 2008 7.517 8.558 7.278 7.840 126,590,760 +0.20(+2.58%)
Oct 16, 2008 7.727 8.002 6.880 7.643 190,824,800 +0.14(+1.91%)
Oct 15, 2008 9.016 9.052 7.451 7.499 148,758,048 -2.25(-23.07%)
Oct 14, 2008 10.46 10.69 9.225 9.749 151,573,312 -0.42(-4.15%)
Oct 13, 2008 8.806 10.22 8.316 10.17 131,913,816 +2.36(+30.27%)
Oct 10, 2008 7.550 8.418 7.104 7.807 174,382,624 -0.45(-5.40%)
Oct 09, 2008 9.408 9.797 8.238 8.253 128,927,488 -0.66(-7.35%)
Oct 08, 2008 7.936 9.605 7.918 8.908 203,443,184 -0.03(-0.37%)
Oct 07, 2008 10.39 10.63 8.941 8.941 135,508,720 -1.29(-12.60%)
Oct 06, 2008 9.815 10.27 8.430 10.23 163,967,792 -0.75(-6.86%)
Oct 03, 2008 11.70 12.43 10.95 10.98 96,458,080 -0.41(-3.57%)
Oct 02, 2008 12.40 12.40 11.07 11.39 120,318,464 -1.62(-12.42%)
Oct 01, 2008 13.09 13.13 12.17 13.01 85,401,632 -0.14(-1.07%)
Sep 30, 2008 12.26 13.15 12.21 13.15 86,260,368 +1.39(+11.80%)
Sep 29, 2008 13.12 13.12 11.07 11.76 115,063,888 -2.17(-15.57%)
Sep 26, 2008 13.92 13.98 13.45 13.93 0 -0.53(-3.64%)
Sep 25, 2008 14.14 14.54 13.92 14.45 72,009,496 +0.90(+6.67%)
Sep 24, 2008 13.69 14.01 13.46 13.55 63,228,120 +0.26(+1.93%)
Sep 23, 2008 14.28 14.45 12.99 13.29 107,666,048 -1.08(-7.49%)
Sep 22, 2008 14.48 14.95 14.15 14.37 117,231,896 +0.22(+1.52%)
Sep 19, 2008 13.81 14.96 13.16 14.15 0 +2.34(+19.80%)
Sep 18, 2008 12.17 12.87 11.41 11.82 117,088,576 +0.06(+0.53%)
Sep 17, 2008 12.45 12.59 11.53 11.75 123,416,608 -0.87(-6.92%)
Sep 16, 2008 11.30 12.76 10.88 12.63 113,044,608 +0.56(+4.61%)
Sep 15, 2008 12.51 12.94 12.05 12.07 95,005,288 -1.60(-11.71%)
Sep 12, 2008 12.96 13.72 12.86 13.67 104,492,672 +1.05(+8.34%)
Sep 11, 2008 11.64 12.71 11.56 12.62 148,009,296 +0.77(+6.49%)
Sep 10, 2008 11.63 12.08 11.04 11.85 138,698,032 +0.35(+3.04%)
Sep 09, 2008 12.46 12.50 11.46 11.50 128,080,128 -1.42(-11.00%)
Sep 08, 2008 14.08 14.13 12.83 12.92 85,200,536 -0.48(-3.62%)
Sep 05, 2008 13.25 13.49 12.75 13.40 0 -0.18(-1.34%)
Sep 04, 2008 14.26 14.34 13.35 13.59 78,257,192 -0.78(-5.45%)
Sep 03, 2008 14.58 14.92 14.06 14.37 68,286,704 -0.33(-2.26%)
Sep 02, 2008 14.91 15.12 14.56 14.70 74,920,984 -1.07(-6.81%)
Aug 29, 2008 16.04 16.14 15.65 15.78 0 -0.10(-0.60%)
Aug 28, 2008 16.25 16.30 15.69 15.87 37,112,276 -0.04(-0.26%)
Aug 27, 2008 15.83 15.99 15.66 15.91 34,553,604 +0.50(+3.22%)
Aug 26, 2008 15.28 15.66 15.28 15.42 39,897,376 +0.02(+0.12%)
Aug 25, 2008 15.81 15.86 15.26 15.40 35,712,280 -0.40(-2.56%)
Aug 22, 2008 16.24 16.27 15.60 15.80 40,763,556 -0.37(-2.28%)
Aug 21, 2008 15.89 16.28 15.89 16.17 62,042,992 +0.72(+4.65%)
Aug 20, 2008 15.18 15.65 15.11 15.45 68,733,600 +0.59(+3.94%)
Aug 19, 2008 13.95 14.98 13.94 14.87 64,330,724 +0.58(+4.04%)
Aug 18, 2008 14.89 14.93 14.18 14.29 43,267,108 -0.28(-1.95%)
Aug 15, 2008 14.88 14.98 14.50 14.57 0 -0.59(-3.87%)
Aug 14, 2008 15.45 15.55 14.91 15.16 54,525,264 -0.27(-1.76%)
Aug 13, 2008 14.51 15.60 14.50 15.43 67,136,680 +0.65(+4.37%)
Aug 12, 2008 14.91 15.28 14.78 14.79 57,179,904 -0.00(-0.02%)
Aug 11, 2008 15.43 15.48 14.59 14.79 64,619,560 -0.48(-3.17%)
Aug 08, 2008 15.25 15.38 14.98 15.27 49,897,872 -0.31(-2.02%)
Aug 07, 2008 15.61 16.02 15.47 15.59 54,015,600 +0.10(+0.62%)
Aug 06, 2008 15.12 15.77 15.11 15.49 50,888,968 +0.47(+3.11%)
Aug 05, 2008 15.34 15.64 14.81 15.03 64,273,652 -0.44(-2.82%)
Aug 04, 2008 15.94 16.05 15.25 15.46 55,564,120 -0.83(-5.09%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.