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 (%)
Nov 30, 2012 5.935 5.971 5.804 5.853 65,038,004 -0.17(-2.76%)
Nov 29, 2012 5.967 6.042 5.918 6.019 48,636,928 +0.03(+0.49%)
Nov 28, 2012 5.899 6.013 5.863 5.990 67,456,616 +0.08(+1.43%)
Nov 27, 2012 6.153 6.156 5.870 5.905 58,323,936 -0.17(-2.74%)
Nov 26, 2012 6.055 6.101 5.993 6.071 30,679,806 -0.05(-0.75%)
Nov 23, 2012 5.993 6.127 5.993 6.117 26,237,948 +0.12(+2.01%)
Nov 21, 2012 6.156 6.176 5.931 5.997 53,821,100 -0.20(-3.16%)
Nov 20, 2012 6.140 6.247 6.133 6.192 29,060,048 -0.03(-0.47%)
Nov 19, 2012 6.254 6.306 6.133 6.221 53,018,648 +0.03(+0.47%)
Nov 16, 2012 6.290 6.296 6.032 6.192 54,775,788 -0.09(-1.50%)
Nov 15, 2012 6.342 6.391 6.238 6.286 37,392,324 -0.09(-1.38%)
Nov 14, 2012 6.570 6.570 6.335 6.374 45,840,132 -0.17(-2.59%)
Nov 13, 2012 6.632 6.651 6.534 6.544 32,896,626 -0.10(-1.52%)
Nov 12, 2012 6.782 6.788 6.625 6.645 34,049,792 -0.13(-1.97%)
Nov 09, 2012 6.772 6.905 6.749 6.778 30,854,682 +0.02(+0.29%)
Nov 08, 2012 6.954 7.042 6.739 6.759 44,234,636 -0.21(-2.95%)
Nov 07, 2012 7.081 7.098 6.938 6.964 33,257,318 -0.19(-2.69%)
Nov 06, 2012 7.091 7.205 7.065 7.156 28,600,806 +0.08(+1.15%)
Nov 05, 2012 6.925 7.098 6.912 7.075 34,744,552 +0.09(+1.26%)
Nov 02, 2012 7.006 7.029 6.928 6.987 27,167,360 +0.02(+0.28%)
Nov 01, 2012 6.896 6.967 6.850 6.967 52,405,364 +0.06(+0.85%)
Oct 31, 2012 7.039 7.068 6.873 6.909 49,586,248 -0.39(-5.31%)
Oct 26, 2012 7.387 7.296 7.296 7.296 32,975,488 +0.07(+0.90%)
Oct 25, 2012 7.286 7.306 7.192 7.231 19,879,866 +0.09(+1.28%)
Oct 24, 2012 7.205 7.251 7.140 7.140 26,952,222 -0.02(-0.32%)
Oct 23, 2012 7.280 7.283 7.124 7.163 35,409,180 -0.26(-3.55%)
Oct 19, 2012 7.506 7.506 7.407 7.426 27,568,338 -0.07(-0.91%)
Oct 18, 2012 7.436 7.544 7.413 7.495 29,919,532 -0.03(-0.35%)
Oct 17, 2012 7.540 7.596 7.492 7.521 29,837,920 -0.02(-0.22%)
Oct 16, 2012 7.567 7.674 7.472 7.537 31,979,732 -0.00(-0.04%)
Oct 15, 2012 7.479 7.563 7.423 7.540 23,606,804 +0.14(+1.94%)
Oct 12, 2012 7.407 7.521 7.371 7.397 16,406,442 -0.04(-0.48%)
Oct 11, 2012 7.397 7.495 7.355 7.433 29,756,760 +0.11(+1.51%)
Oct 10, 2012 7.404 7.407 7.296 7.322 23,646,436 -0.06(-0.75%)
Oct 09, 2012 7.440 7.453 7.345 7.378 22,546,888 -0.08(-1.05%)
Oct 08, 2012 7.365 7.485 7.329 7.456 30,017,994 +0.04(+0.57%)
Oct 05, 2012 7.557 7.587 7.384 7.413 28,775,782 -0.09(-1.26%)
Oct 04, 2012 7.459 7.550 7.348 7.508 35,302,808 +0.07(+0.92%)
Oct 03, 2012 7.560 7.560 7.410 7.440 39,524,160 -0.10(-1.34%)
Oct 02, 2012 7.560 7.586 7.436 7.540 34,391,824 +0.02(+0.30%)
Oct 01, 2012 7.488 7.609 7.479 7.518 42,225,488 +0.05(+0.63%)
Sep 28, 2012 7.498 7.535 7.384 7.470 40,533,472 -0.12(-1.52%)
Sep 27, 2012 7.593 7.636 7.526 7.586 34,050,676 +0.06(+0.78%)
Sep 26, 2012 7.479 7.560 7.435 7.527 50,363,316 +0.03(+0.43%)
Sep 25, 2012 7.615 7.671 7.482 7.495 44,601,060 -0.08(-1.07%)
Sep 24, 2012 7.576 7.609 7.498 7.576 33,448,702 +0.01(+0.09%)
Sep 21, 2012 7.655 7.687 7.560 7.570 41,060,248 -0.06(-0.77%)
Sep 20, 2012 7.524 7.715 7.436 7.628 54,858,040 +0.07(+0.90%)
Sep 19, 2012 7.723 7.769 7.544 7.560 50,113,612 -0.22(-2.81%)
Sep 18, 2012 7.778 7.834 7.700 7.778 37,372,524 +0.01(+0.13%)
Sep 17, 2012 7.834 7.948 7.729 7.769 40,592,988 -0.11(-1.36%)
Sep 14, 2012 7.755 8.086 7.752 7.876 87,794,144 +0.21(+2.72%)
Sep 13, 2012 7.371 7.705 7.322 7.668 56,587,048 +0.35(+4.76%)
Sep 12, 2012 7.342 7.387 7.244 7.319 30,079,258 +0.05(+0.72%)
Sep 11, 2012 7.124 7.295 7.106 7.267 30,934,930 +0.19(+2.62%)
Sep 10, 2012 7.124 7.179 7.057 7.081 28,337,744 -0.13(-1.76%)
Sep 07, 2012 7.042 7.254 7.013 7.208 28,969,188 +0.22(+3.22%)
Sep 06, 2012 6.837 7.026 6.804 6.984 32,569,622 +0.20(+2.93%)
Sep 05, 2012 6.769 6.824 6.677 6.785 26,783,854 +0.05(+0.77%)
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.