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 )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2016 3.593 3.733 3.580 3.695 124,759,352 +0.35(+10.36%)
Nov 29, 2016 3.389 3.406 3.304 3.349 65,775,368 -0.14(-3.90%)
Nov 28, 2016 3.522 3.570 3.474 3.485 54,621,160 +0.02(+0.49%)
Nov 25, 2016 3.488 3.512 3.427 3.468 33,268,468 -0.09(-2.49%)
Nov 23, 2016 3.556 3.556 3.556 0 -0.01(-0.19%)
Nov 22, 2016 3.536 3.580 3.454 3.563 83,004,288 +0.07(+2.04%)
Nov 21, 2016 3.434 3.498 3.413 3.491 68,688,240 +0.21(+6.43%)
Nov 18, 2016 3.298 3.352 3.250 3.281 40,917,384 +0.02(+0.52%)
Nov 17, 2016 3.400 3.430 3.250 3.264 58,419,500 -0.08(-2.34%)
Nov 16, 2016 3.366 3.413 3.298 3.342 75,667,432 -0.05(-1.60%)
Nov 15, 2016 3.427 3.478 3.379 3.396 99,510,952 +0.14(+4.39%)
Nov 14, 2016 3.206 3.260 3.109 3.253 141,740,000 -0.05(-1.64%)
Nov 11, 2016 3.383 3.434 3.213 3.308 131,300,104 -0.21(-5.90%)
Nov 10, 2016 3.655 3.760 3.440 3.515 124,638,048 -0.33(-8.66%)
Nov 09, 2016 3.706 3.886 3.706 3.848 99,426,288 -0.04(-0.96%)
Nov 08, 2016 3.791 3.949 3.780 3.886 73,701,360 +0.01(+0.26%)
Nov 07, 2016 3.777 3.886 3.777 3.876 74,630,616 +0.26(+7.24%)
Nov 04, 2016 3.610 3.665 3.539 3.614 76,111,832 +0.01(+0.19%)
Nov 03, 2016 3.736 3.757 3.581 3.607 57,408,544 -0.04(-1.12%)
Nov 02, 2016 3.702 3.743 3.576 3.648 74,563,864 -0.12(-3.25%)
Nov 01, 2016 3.947 3.981 3.689 3.770 96,139,464 -0.20(-4.97%)
Oct 31, 2016 4.056 4.063 3.904 3.967 71,513,560 -0.07(-1.68%)
Oct 28, 2016 4.100 4.144 4.022 4.035 61,367,144 -0.07(-1.74%)
Oct 27, 2016 4.219 4.222 4.083 4.107 71,551,912 -0.03(-0.66%)
Oct 26, 2016 4.083 4.205 4.066 4.134 83,599,832 -0.01(-0.16%)
Oct 25, 2016 4.165 4.198 4.056 4.141 81,290,744 -0.08(-1.85%)
Oct 24, 2016 4.253 4.268 4.141 4.219 113,656,256 +0.08(+1.97%)
Oct 21, 2016 4.049 4.144 4.037 4.137 60,123,976 +0.05(+1.33%)
Oct 20, 2016 3.981 4.083 3.961 4.083 71,022,816 +0.04(+1.09%)
Oct 19, 2016 4.042 4.120 4.018 4.039 80,663,864 +0.04(+0.93%)
Oct 18, 2016 3.988 4.032 3.927 4.001 81,227,192 +0.12(+3.16%)
Oct 17, 2016 3.808 3.889 3.770 3.879 56,923,484 +0.09(+2.42%)
Oct 14, 2016 3.801 3.831 3.729 3.787 75,871,544 +0.05(+1.27%)
Oct 13, 2016 3.587 3.746 3.534 3.740 77,658,584 +0.12(+3.19%)
Oct 12, 2016 3.600 3.665 3.559 3.624 47,438,016 -0.01(-0.28%)
Oct 11, 2016 3.685 3.692 3.536 3.634 73,020,488 -0.06(-1.66%)
Oct 10, 2016 3.655 3.729 3.655 3.695 53,777,816 +0.12(+3.23%)
Oct 07, 2016 3.593 3.607 3.515 3.580 74,925,624 +0.04(+1.15%)
Oct 06, 2016 3.406 3.553 3.403 3.539 86,288,064 +0.16(+4.83%)
Oct 05, 2016 3.328 3.422 3.315 3.376 76,498,832 +0.12(+3.55%)
Oct 04, 2016 3.294 3.325 3.226 3.260 68,465,832 -0.04(-1.13%)
Oct 03, 2016 3.213 3.301 3.175 3.298 66,927,872 +0.13(+3.97%)
Sep 30, 2016 3.179 3.230 3.138 3.172 58,948,412 +0.02(+0.65%)
Sep 29, 2016 3.219 3.257 3.112 3.151 79,844,024 -0.08(-2.42%)
Sep 28, 2016 3.104 3.240 3.049 3.230 89,387,608 +0.15(+4.86%)
Sep 27, 2016 3.043 3.080 2.964 3.080 69,293,288 +0.02(+0.56%)
Sep 26, 2016 3.104 3.128 3.063 3.063 61,304,520 -0.06(-1.85%)
Sep 23, 2016 3.233 3.257 3.095 3.121 83,522,136 -0.13(-3.98%)
Sep 22, 2016 3.298 3.342 3.250 3.250 82,929,616 +0.02(+0.53%)
Sep 21, 2016 3.172 3.247 3.136 3.233 72,330,512 +0.10(+3.15%)
Sep 20, 2016 3.206 3.213 3.121 3.134 84,263,872 +0.04(+1.32%)
Sep 19, 2016 3.134 3.192 3.073 3.094 49,955,712 +0.00(+0.00%)
Sep 16, 2016 3.094 3.140 3.073 3.094 60,976,024 -0.06(-1.83%)
Sep 15, 2016 3.083 3.185 3.029 3.151 60,117,448 +0.11(+3.58%)
Sep 14, 2016 3.043 3.131 2.995 3.043 89,508,600 +0.01(+0.34%)
Sep 13, 2016 3.257 3.291 3.009 3.032 110,782,784 -0.30(-9.07%)
Sep 12, 2016 3.189 3.359 3.172 3.335 63,414,040 +0.10(+3.15%)
Sep 09, 2016 3.352 3.366 3.230 3.233 69,849,624 -0.23(-6.58%)
Sep 08, 2016 3.410 3.481 3.362 3.461 71,888,248 +0.10(+3.04%)
Sep 07, 2016 3.386 3.410 3.335 3.359 53,710,932 -0.02(-0.60%)
Sep 06, 2016 3.298 3.383 3.274 3.379 72,771,264 +0.12(+3.76%)
Sep 02, 2016 3.216 3.257 3.257 3.257 68,959,520 +0.12(+3.90%)
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.