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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2006 3.600 3.653 3.596 3.625 29,158,138 +0.01(+0.22%)
Nov 29, 2006 3.515 3.625 3.514 3.617 46,687,044 +0.13(+3.68%)
Nov 28, 2006 3.434 3.498 3.428 3.489 25,259,650 +0.06(+1.72%)
Nov 27, 2006 3.496 3.506 3.400 3.430 25,579,114 -0.05(-1.57%)
Nov 24, 2006 3.482 3.518 3.474 3.484 8,430,706 -0.03(-0.75%)
Nov 22, 2006 3.508 3.534 3.446 3.511 21,309,218 -0.00(-0.01%)
Nov 21, 2006 3.437 3.518 3.429 3.511 26,082,982 +0.09(+2.73%)
Nov 20, 2006 3.428 3.440 3.392 3.418 16,501,691 -0.02(-0.59%)
Nov 17, 2006 3.387 3.444 3.358 3.438 35,283,776 +0.00(+0.07%)
Nov 16, 2006 3.539 3.541 3.426 3.436 33,442,318 -0.09(-2.46%)
Nov 15, 2006 3.500 3.556 3.474 3.523 26,738,790 +0.02(+0.67%)
Nov 14, 2006 3.512 3.520 3.465 3.499 27,069,940 +0.06(+1.61%)
Nov 13, 2006 3.500 3.504 3.433 3.444 40,658,804 -0.13(-3.70%)
Nov 10, 2006 3.577 3.601 3.536 3.576 25,380,424 +0.02(+0.66%)
Nov 09, 2006 3.579 3.616 3.519 3.553 29,038,664 +0.01(+0.34%)
Nov 08, 2006 3.409 3.557 3.409 3.541 30,776,230 +0.07(+2.05%)
Nov 07, 2006 3.494 3.503 3.446 3.469 26,781,646 -0.01(-0.27%)
Nov 06, 2006 3.447 3.509 3.421 3.479 29,252,938 +0.05(+1.59%)
Nov 03, 2006 3.392 3.445 3.370 3.424 25,823,256 +0.08(+2.25%)
Nov 02, 2006 3.360 3.373 3.300 3.349 19,315,822 -0.01(-0.31%)
Nov 01, 2006 3.379 3.411 3.341 3.359 31,577,486 -0.06(-1.70%)
Oct 31, 2006 3.379 3.432 3.338 3.417 30,255,480 +0.06(+1.88%)
Oct 30, 2006 3.400 3.405 3.338 3.354 22,918,222 -0.07(-2.12%)
Oct 27, 2006 3.432 3.495 3.421 3.427 21,110,528 -0.03(-0.96%)
Oct 26, 2006 3.490 3.519 3.430 3.460 33,460,498 -0.01(-0.27%)
Oct 25, 2006 3.377 3.479 3.350 3.469 57,083,876 +0.12(+3.62%)
Oct 24, 2006 3.273 3.359 3.267 3.348 39,674,444 +0.08(+2.45%)
Oct 23, 2006 3.227 3.285 3.205 3.268 37,475,864 -0.03(-0.86%)
Oct 20, 2006 3.311 3.327 3.263 3.297 20,931,318 -0.03(-0.88%)
Oct 19, 2006 3.232 3.335 3.232 3.326 28,672,450 +0.06(+1.89%)
Oct 18, 2006 3.330 3.334 3.253 3.264 32,606,000 -0.02(-0.46%)
Oct 17, 2006 3.329 3.338 3.267 3.279 31,899,546 -0.08(-2.45%)
Oct 16, 2006 3.292 3.377 3.292 3.362 32,568,340 +0.05(+1.50%)
Oct 13, 2006 3.272 3.327 3.266 3.312 43,578,124 +0.05(+1.64%)
Oct 12, 2006 3.205 3.268 3.200 3.258 32,393,026 +0.07(+2.21%)
Oct 11, 2006 3.176 3.203 3.146 3.188 31,619,042 -0.00(-0.06%)
Oct 10, 2006 3.173 3.218 3.166 3.190 28,543,886 +0.03(+0.97%)
Oct 09, 2006 3.165 3.239 3.150 3.159 41,196,436 +0.02(+0.69%)
Oct 06, 2006 3.099 3.139 3.068 3.138 38,055,052 +0.01(+0.30%)
Oct 05, 2006 3.173 3.188 3.082 3.128 50,843,960 +0.02(+0.54%)
Oct 04, 2006 3.031 3.113 2.974 3.111 73,388,176 +0.09(+2.93%)
Oct 03, 2006 3.144 3.153 3.004 3.023 61,660,248 -0.17(-5.19%)
Oct 02, 2006 3.248 3.273 3.179 3.188 32,911,178 -0.04(-1.22%)
Sep 29, 2006 3.167 3.240 3.167 3.228 30,726,882 +0.02(+0.50%)
Sep 28, 2006 3.182 3.242 3.150 3.211 56,521,568 +0.07(+2.09%)
Sep 27, 2006 3.061 3.148 3.023 3.146 54,742,448 +0.10(+3.35%)
Sep 26, 2006 2.992 3.071 2.972 3.044 47,870,096 +0.09(+2.90%)
Sep 25, 2006 2.907 2.962 2.841 2.958 57,238,412 +0.01(+0.20%)
Sep 22, 2006 2.976 2.981 2.918 2.952 31,500,866 -0.01(-0.43%)
Sep 21, 2006 2.969 3.029 2.930 2.965 60,090,204 -0.00(-0.14%)
Sep 20, 2006 3.073 3.111 2.952 2.969 57,296,852 -0.12(-3.84%)
Sep 19, 2006 3.166 3.176 3.067 3.087 36,356,444 -0.09(-2.69%)
Sep 18, 2006 3.115 3.186 3.079 3.173 35,821,408 +0.12(+3.99%)
Sep 15, 2006 3.100 3.109 3.012 3.051 51,290,688 -0.04(-1.22%)
Sep 14, 2006 3.191 3.193 3.073 3.089 44,653,392 -0.08(-2.62%)
Sep 13, 2006 3.097 3.210 3.065 3.172 40,027,672 +0.11(+3.44%)
Sep 12, 2006 3.119 3.135 3.043 3.067 33,894,240 -0.01(-0.24%)
Sep 11, 2006 3.159 3.171 3.044 3.074 68,739,080 -0.15(-4.67%)
Sep 08, 2006 3.288 3.303 3.208 3.225 28,498,434 -0.08(-2.50%)
Sep 07, 2006 3.311 3.340 3.278 3.307 24,573,974 -0.02(-0.56%)
Sep 06, 2006 3.447 3.475 3.308 3.326 39,601,720 -0.16(-4.52%)
Sep 05, 2006 3.494 3.510 3.465 3.483 22,074,112 -0.01(-0.23%)
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.