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 )

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 (%)
Oct 31, 2018 5.636 5.660 5.447 5.571 87,468,848 -0.05(-0.97%)
Oct 30, 2018 5.389 5.643 5.334 5.626 120,377,768 +0.29(+5.46%)
Oct 29, 2018 5.718 5.773 5.262 5.334 175,008,096 -0.23(-4.19%)
Oct 26, 2018 5.372 5.588 5.288 5.567 119,307,944 +0.23(+4.30%)
Oct 25, 2018 5.279 5.430 5.173 5.338 86,643,864 +0.16(+3.04%)
Oct 24, 2018 5.441 5.506 5.177 5.180 83,625,624 -0.21(-3.94%)
Oct 23, 2018 5.348 5.430 5.283 5.393 85,230,776 -0.11(-1.93%)
Oct 22, 2018 5.434 5.513 5.372 5.499 60,163,828 +0.19(+3.55%)
Oct 19, 2018 5.338 5.386 5.286 5.310 78,169,024 +0.05(+1.04%)
Oct 18, 2018 5.451 5.461 5.252 5.255 75,434,008 -0.25(-4.55%)
Oct 17, 2018 5.389 5.526 5.389 5.506 81,878,032 +0.03(+0.50%)
Oct 16, 2018 5.420 5.478 5.363 5.478 78,704,400 +0.20(+3.70%)
Oct 15, 2018 5.269 5.317 5.190 5.283 97,710,192 +0.02(+0.39%)
Oct 12, 2018 5.204 5.273 5.166 5.262 75,636,240 +0.17(+3.30%)
Oct 11, 2018 5.255 5.348 5.043 5.094 150,944,416 -0.08(-1.59%)
Oct 10, 2018 5.331 5.345 5.160 5.177 130,985,608 -0.34(-6.09%)
Oct 09, 2018 5.303 5.516 5.218 5.513 134,126,832 +0.24(+4.55%)
Oct 08, 2018 5.352 5.379 5.156 5.273 238,564,464 +0.50(+10.57%)
Oct 05, 2018 4.745 4.851 4.683 4.769 126,958,232 +0.08(+1.61%)
Oct 04, 2018 4.611 4.810 4.546 4.693 126,531,088 +0.05(+1.03%)
Oct 03, 2018 4.902 4.906 4.604 4.645 207,755,440 +0.13(+2.96%)
Oct 02, 2018 4.388 4.546 4.333 4.512 154,491,984 +0.37(+8.94%)
Oct 01, 2018 4.155 4.189 4.069 4.141 51,608,392 +0.00(+0.08%)
Sep 28, 2018 4.141 4.289 4.119 4.138 87,425,096 -0.05(-1.31%)
Sep 27, 2018 4.045 4.220 4.042 4.193 97,547,504 +0.20(+4.98%)
Sep 26, 2018 3.953 4.025 3.922 3.994 54,877,748 +0.08(+1.92%)
Sep 25, 2018 3.812 3.932 3.805 3.918 46,722,076 +0.01(+0.35%)
Sep 24, 2018 3.970 4.021 3.893 3.905 58,997,328 -0.04(-0.96%)
Sep 21, 2018 3.915 3.985 3.881 3.942 65,690,600 +0.05(+1.23%)
Sep 20, 2018 3.925 3.932 3.822 3.894 39,461,332 +0.04(+0.98%)
Sep 19, 2018 3.843 3.918 3.836 3.857 53,981,500 +0.01(+0.27%)
Sep 18, 2018 3.764 3.877 3.761 3.846 77,304,584 +0.10(+2.75%)
Sep 17, 2018 3.641 3.757 3.637 3.744 82,192,912 +0.11(+3.12%)
Sep 14, 2018 3.620 3.658 3.559 3.631 45,360,916 +0.05(+1.44%)
Sep 13, 2018 3.644 3.668 3.565 3.579 56,294,504 -0.10(-2.79%)
Sep 12, 2018 3.651 3.716 3.610 3.682 55,989,344 +0.10(+2.87%)
Sep 11, 2018 3.586 3.641 3.535 3.579 76,295,104 -0.15(-4.04%)
Sep 10, 2018 3.733 3.798 3.692 3.730 70,874,000 -0.05(-1.45%)
Sep 07, 2018 3.709 3.821 3.679 3.785 70,330,600 +0.14(+3.86%)
Sep 06, 2018 3.648 3.665 3.562 3.644 55,503,128 +0.02(+0.66%)
Sep 05, 2018 3.524 3.651 3.495 3.620 58,351,844 +0.05(+1.54%)
Sep 04, 2018 3.576 3.620 3.538 3.565 50,908,920 -0.16(-4.32%)
Aug 31, 2018 3.726 3.726 3.726 0 +0.13(+3.52%)
Aug 30, 2018 3.703 3.706 3.527 3.600 70,942,592 -0.09(-2.33%)
Aug 29, 2018 3.593 3.726 3.583 3.685 107,690,816 +0.14(+3.86%)
Aug 28, 2018 3.607 3.619 3.526 3.548 45,594,692 -0.05(-1.43%)
Aug 27, 2018 3.565 3.617 3.548 3.600 76,541,800 +0.07(+1.84%)
Aug 24, 2018 3.593 3.593 3.483 3.535 54,942,224 +0.03(+0.88%)
Aug 23, 2018 3.600 3.607 3.497 3.504 62,246,436 -0.10(-2.76%)
Aug 22, 2018 3.500 3.617 3.493 3.603 104,047,416 +0.09(+2.44%)
Aug 21, 2018 3.603 3.658 3.507 3.517 84,463,240 -0.13(-3.57%)
Aug 20, 2018 3.644 3.658 3.583 3.648 64,002,296 -0.02(-0.65%)
Aug 17, 2018 3.685 3.696 3.644 3.672 66,542,352 -0.08(-2.01%)
Aug 16, 2018 3.816 3.825 3.696 3.747 55,697,468 -0.04(-1.18%)
Aug 15, 2018 3.870 3.884 3.750 3.792 57,892,660 -0.17(-4.24%)
Aug 14, 2018 4.014 4.028 3.891 3.960 33,413,518 +0.03(+0.67%)
Aug 13, 2018 3.872 3.978 3.831 3.933 61,510,728 -0.01(-0.35%)
Aug 10, 2018 3.961 4.012 3.902 3.947 64,078,044 -0.14(-3.51%)
Aug 09, 2018 4.135 4.142 4.026 4.091 45,874,792 -0.05(-1.32%)
Aug 08, 2018 4.234 4.289 4.135 4.145 46,396,108 -0.09(-2.10%)
Aug 07, 2018 4.344 4.354 4.179 4.234 65,297,976 -0.04(-0.96%)
Aug 06, 2018 4.296 4.350 4.262 4.275 35,093,588 -0.01(-0.24%)
Aug 03, 2018 4.265 4.395 4.248 4.285 86,791,704 +0.21(+5.12%)
Aug 02, 2018 4.032 4.142 3.985 4.077 60,725,232 +0.07(+1.71%)
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.