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 (%)
Nov 30, 2006 3.496 3.548 3.492 3.520 30,024,282 +0.01(+0.22%)
Nov 29, 2006 3.414 3.520 3.412 3.513 48,073,888 +0.12(+3.67%)
Nov 28, 2006 3.335 3.397 3.329 3.388 26,009,990 +0.06(+1.72%)
Nov 27, 2006 3.395 3.405 3.302 3.331 26,338,942 -0.05(-1.57%)
Nov 24, 2006 3.381 3.417 3.373 3.384 8,681,140 -0.03(-0.75%)
Nov 22, 2006 3.407 3.432 3.347 3.409 21,942,210 -0.00(-0.01%)
Nov 21, 2006 3.338 3.416 3.330 3.410 26,857,778 +0.09(+2.73%)
Nov 20, 2006 3.329 3.341 3.294 3.319 16,991,874 -0.02(-0.59%)
Nov 17, 2006 3.289 3.345 3.261 3.339 36,331,884 +0.00(+0.07%)
Nov 16, 2006 3.437 3.439 3.327 3.337 34,435,724 -0.08(-2.46%)
Nov 15, 2006 3.399 3.454 3.374 3.421 27,533,068 +0.02(+0.67%)
Nov 14, 2006 3.410 3.419 3.365 3.398 27,874,056 +0.05(+1.61%)
Nov 13, 2006 3.399 3.403 3.334 3.344 41,866,576 -0.13(-3.70%)
Nov 10, 2006 3.474 3.497 3.434 3.473 26,134,350 +0.02(+0.66%)
Nov 09, 2006 3.476 3.511 3.418 3.450 29,901,260 +0.01(+0.34%)
Nov 08, 2006 3.311 3.454 3.311 3.439 31,690,440 +0.07(+2.05%)
Nov 07, 2006 3.393 3.402 3.346 3.369 27,577,196 -0.01(-0.27%)
Nov 06, 2006 3.348 3.407 3.322 3.378 30,121,898 +0.05(+1.59%)
Nov 03, 2006 3.294 3.346 3.273 3.326 26,590,338 +0.07(+2.25%)
Nov 02, 2006 3.263 3.276 3.205 3.252 19,889,600 -0.01(-0.31%)
Nov 01, 2006 3.281 3.312 3.244 3.262 32,515,496 -0.06(-1.70%)
Oct 31, 2006 3.282 3.333 3.242 3.319 31,154,222 +0.06(+1.88%)
Oct 30, 2006 3.302 3.306 3.242 3.258 23,599,008 -0.07(-2.12%)
Oct 27, 2006 3.333 3.394 3.323 3.328 21,737,618 -0.03(-0.96%)
Oct 26, 2006 3.390 3.418 3.331 3.360 34,454,444 -0.01(-0.27%)
Oct 25, 2006 3.279 3.379 3.254 3.369 58,779,556 +0.12(+3.62%)
Oct 24, 2006 3.178 3.262 3.173 3.252 40,852,976 +0.08(+2.45%)
Oct 23, 2006 3.134 3.190 3.112 3.174 38,589,084 -0.03(-0.86%)
Oct 20, 2006 3.216 3.231 3.169 3.201 21,553,084 -0.03(-0.88%)
Oct 19, 2006 3.139 3.238 3.139 3.230 29,524,168 +0.06(+1.89%)
Oct 18, 2006 3.234 3.238 3.159 3.170 33,574,564 -0.01(-0.46%)
Oct 17, 2006 3.232 3.242 3.173 3.185 32,847,124 -0.08(-2.45%)
Oct 16, 2006 3.197 3.280 3.197 3.265 33,535,784 +0.05(+1.50%)
Oct 13, 2006 3.178 3.231 3.172 3.216 44,872,616 +0.05(+1.64%)
Oct 12, 2006 3.112 3.174 3.107 3.164 33,355,262 +0.07(+2.21%)
Oct 11, 2006 3.085 3.111 3.055 3.096 32,558,288 -0.00(-0.06%)
Oct 10, 2006 3.082 3.125 3.074 3.098 29,391,784 +0.03(+0.98%)
Oct 09, 2006 3.074 3.146 3.059 3.068 42,420,180 +0.02(+0.69%)
Oct 06, 2006 3.009 3.048 2.979 3.047 39,185,480 +0.01(+0.30%)
Oct 05, 2006 3.081 3.096 2.993 3.038 52,354,284 +0.02(+0.54%)
Oct 04, 2006 2.944 3.023 2.888 3.022 75,568,176 +0.09(+2.93%)
Oct 03, 2006 3.053 3.062 2.918 2.936 63,491,868 -0.16(-5.19%)
Oct 02, 2006 3.155 3.178 3.087 3.096 33,888,808 -0.04(-1.22%)
Sep 29, 2006 3.076 3.147 3.075 3.135 31,639,626 +0.02(+0.50%)
Sep 28, 2006 3.090 3.149 3.059 3.119 58,200,544 +0.06(+2.09%)
Sep 27, 2006 2.973 3.057 2.936 3.055 56,368,572 +0.10(+3.35%)
Sep 26, 2006 2.905 2.982 2.887 2.956 49,292,080 +0.08(+2.90%)
Sep 25, 2006 2.823 2.877 2.759 2.872 58,938,684 +0.01(+0.20%)
Sep 22, 2006 2.890 2.895 2.834 2.867 32,436,602 -0.01(-0.43%)
Sep 21, 2006 2.883 2.942 2.846 2.879 61,875,188 -0.00(-0.14%)
Sep 20, 2006 2.984 3.021 2.866 2.883 58,998,856 -0.12(-3.84%)
Sep 19, 2006 3.075 3.085 2.978 2.998 37,436,416 -0.08(-2.69%)
Sep 18, 2006 3.025 3.094 2.990 3.081 36,885,484 +0.12(+3.99%)
Sep 15, 2006 3.011 3.019 2.925 2.963 52,814,280 -0.04(-1.22%)
Sep 14, 2006 3.099 3.101 2.984 3.000 45,979,820 -0.08(-2.62%)
Sep 13, 2006 3.008 3.117 2.976 3.081 41,216,696 +0.10(+3.44%)
Sep 12, 2006 3.029 3.045 2.955 2.978 34,901,072 -0.01(-0.24%)
Sep 11, 2006 3.068 3.079 2.956 2.985 70,780,976 -0.15(-4.67%)
Sep 08, 2006 3.194 3.208 3.116 3.132 29,344,982 -0.08(-2.50%)
Sep 07, 2006 3.216 3.243 3.183 3.212 25,303,946 -0.02(-0.56%)
Sep 06, 2006 3.347 3.375 3.213 3.230 40,778,092 -0.15(-4.52%)
Sep 05, 2006 3.394 3.409 3.365 3.383 22,729,824 -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.