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 )

14.64 +0.06 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2017 3.284 3.314 3.206 3.264 63,108,252 -0.03(-0.92%)
Nov 29, 2017 3.368 3.374 3.292 3.294 57,190,848 -0.12(-3.44%)
Nov 28, 2017 3.405 3.458 3.393 3.411 31,211,352 +0.01(+0.40%)
Nov 27, 2017 3.418 3.431 3.383 3.398 31,911,724 -0.07(-1.94%)
Nov 24, 2017 3.472 3.485 3.452 3.465 15,699,451 +0.02(+0.58%)
Nov 22, 2017 3.398 3.472 3.391 3.445 33,494,728 +0.08(+2.29%)
Nov 21, 2017 3.445 3.478 3.361 3.368 60,434,540 -0.05(-1.38%)
Nov 20, 2017 3.371 3.431 3.361 3.415 21,097,414 +0.01(+0.30%)
Nov 17, 2017 3.374 3.433 3.341 3.405 36,619,192 +0.06(+1.71%)
Nov 16, 2017 3.358 3.391 3.297 3.347 66,024,444 +0.05(+1.42%)
Nov 15, 2017 3.196 3.331 3.159 3.300 49,094,188 +0.05(+1.55%)
Nov 14, 2017 3.485 3.499 3.243 3.250 109,782,824 -0.32(-8.85%)
Nov 13, 2017 3.549 3.613 3.529 3.566 36,870,744 -0.03(-0.84%)
Nov 10, 2017 3.603 3.636 3.559 3.596 31,791,994 -0.04(-1.20%)
Nov 09, 2017 3.626 3.677 3.613 3.640 35,414,876 -0.02(-0.64%)
Nov 08, 2017 3.619 3.666 3.574 3.663 53,099,800 +0.10(+2.83%)
Nov 07, 2017 3.710 3.727 3.539 3.562 84,529,648 -0.19(-5.01%)
Nov 06, 2017 3.623 3.754 3.619 3.750 56,236,324 +0.16(+4.49%)
Nov 03, 2017 3.619 3.626 3.522 3.589 57,468,844 -0.04(-1.02%)
Nov 02, 2017 3.606 3.633 3.567 3.626 35,923,736 -0.01(-0.28%)
Nov 01, 2017 3.616 3.660 3.613 3.636 55,618,384 +0.06(+1.69%)
Oct 31, 2017 3.559 3.608 3.549 3.576 40,614,976 +0.02(+0.47%)
Oct 30, 2017 3.566 3.633 3.549 3.559 61,921,772 -0.04(-1.21%)
Oct 27, 2017 3.502 3.616 3.485 3.603 54,240,772 +0.11(+3.27%)
Oct 26, 2017 3.522 3.547 3.475 3.488 34,503,216 -0.04(-1.14%)
Oct 25, 2017 3.519 3.529 3.452 3.529 34,903,804 +0.04(+1.25%)
Oct 24, 2017 3.438 3.488 3.408 3.485 30,376,362 +0.06(+1.67%)
Oct 23, 2017 3.485 3.421 3.428 32,979,446 -0.05(-1.35%)
Oct 20, 2017 3.499 3.522 3.472 3.475 27,348,280 -0.01(-0.39%)
Oct 19, 2017 3.458 3.495 3.452 3.488 36,946,472 -0.02(-0.57%)
Oct 18, 2017 3.529 3.535 3.492 3.509 31,325,876 -0.01(-0.38%)
Oct 17, 2017 3.515 3.529 3.477 3.522 36,178,100 +0.00(+0.10%)
Oct 16, 2017 3.559 3.569 3.499 3.519 29,390,140 -0.00(-0.10%)
Oct 13, 2017 3.542 3.582 3.512 3.522 44,810,288 +0.03(+0.87%)
Oct 12, 2017 3.492 3.507 3.467 3.492 28,612,368 -0.03(-0.86%)
Oct 11, 2017 3.539 3.546 3.500 3.522 26,545,440 +0.01(+0.19%)
Oct 10, 2017 3.532 3.546 3.499 3.515 33,789,880 +0.06(+1.75%)
Oct 09, 2017 3.462 3.467 3.419 3.455 27,825,412 -0.01(-0.29%)
Oct 06, 2017 3.455 3.482 3.436 3.465 36,147,388 -0.06(-1.71%)
Oct 05, 2017 3.559 3.603 3.525 3.525 45,871,892 +0.03(+0.96%)
Oct 04, 2017 3.525 3.556 3.478 3.492 47,210,196 -0.04(-1.14%)
Oct 03, 2017 3.425 3.549 3.415 3.532 74,766,584 +0.15(+4.47%)
Oct 02, 2017 3.327 3.381 3.312 3.381 30,607,346 +0.01(+0.30%)
Sep 29, 2017 3.408 3.415 3.358 3.371 31,697,216 +0.01(+0.20%)
Sep 28, 2017 3.358 3.394 3.322 3.364 51,205,548 +0.01(+0.20%)
Sep 27, 2017 3.418 3.428 3.312 3.358 54,389,164 -0.07(-2.15%)
Sep 26, 2017 3.462 3.495 3.418 3.431 58,800,672 -0.04(-1.16%)
Sep 25, 2017 3.495 3.505 3.448 3.472 39,616,236 +0.00(+0.00%)
Sep 22, 2017 3.452 3.502 3.425 3.472 39,543,172 +0.02(+0.58%)
Sep 21, 2017 3.495 3.519 3.430 3.452 48,552,940 -0.05(-1.34%)
Sep 20, 2017 3.391 3.509 3.358 3.499 81,227,824 +0.13(+3.99%)
Sep 19, 2017 3.378 3.398 3.337 3.364 26,448,546 -0.01(-0.40%)
Sep 18, 2017 3.371 3.411 3.349 3.378 38,180,520 -0.01(-0.20%)
Sep 15, 2017 3.347 3.406 3.342 3.384 38,536,656 +0.00(+0.00%)
Sep 14, 2017 3.378 3.421 3.349 3.384 36,779,912 +0.03(+0.80%)
Sep 13, 2017 3.314 3.378 3.304 3.358 41,006,244 +0.04(+1.11%)
Sep 12, 2017 3.331 3.384 3.311 3.321 41,084,656 -0.03(-0.90%)
Sep 11, 2017 3.337 3.381 3.321 3.351 48,326,476 +0.06(+1.84%)
Sep 08, 2017 3.378 3.378 3.274 3.290 51,425,256 -0.11(-3.16%)
Sep 07, 2017 3.358 3.408 3.354 3.398 53,183,804 +0.04(+1.10%)
Sep 06, 2017 3.250 3.368 3.243 3.361 92,731,664 +0.16(+4.93%)
Sep 05, 2017 3.233 3.243 3.156 3.203 73,354,768 +0.08(+2.69%)
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.