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 )

14.44 -0.21 (-1.40%)
Streaming Delayed Price Updated: 12:00 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, 2018 4.863 4.961 4.798 4.927 48,569,080 +0.08(+1.61%)
Nov 29, 2018 4.836 4.910 4.790 4.849 62,680,916 -0.02(-0.42%)
Nov 28, 2018 4.910 4.930 4.717 4.869 69,815,512 -0.00(-0.07%)
Nov 27, 2018 4.714 4.913 4.704 4.873 72,581,840 +0.23(+4.96%)
Nov 26, 2018 4.731 4.771 4.602 4.643 78,240,304 -0.05(-1.08%)
Nov 23, 2018 4.676 4.748 4.646 4.693 80,269,560 -0.15(-3.12%)
Nov 21, 2018 4.845 4.845 4.845 0 +0.13(+2.79%)
Nov 20, 2018 4.885 4.919 4.703 4.713 75,492,528 -0.29(-5.86%)
Nov 19, 2018 5.037 5.037 4.909 5.006 67,299,936 -0.00(-0.07%)
Nov 16, 2018 4.966 5.049 4.910 5.010 59,752,976 +0.10(+2.06%)
Nov 15, 2018 4.811 4.937 4.811 4.909 57,283,352 +0.11(+2.25%)
Nov 14, 2018 4.821 4.851 4.717 4.801 81,243,664 +0.11(+2.45%)
Nov 13, 2018 4.784 4.855 4.656 4.686 124,553,144 -0.28(-5.57%)
Nov 12, 2018 5.121 5.128 4.963 4.963 53,825,976 -0.07(-1.47%)
Nov 09, 2018 5.040 5.071 4.895 5.037 83,534,632 +0.00(+0.00%)
Nov 08, 2018 5.219 5.226 5.020 5.037 77,491,136 -0.21(-3.92%)
Nov 07, 2018 5.354 5.364 5.145 5.242 76,231,824 -0.11(-2.02%)
Nov 06, 2018 5.404 5.566 5.310 5.350 71,379,368 -0.19(-3.35%)
Nov 05, 2018 5.489 5.543 5.431 5.536 62,067,896 +0.10(+1.80%)
Nov 02, 2018 5.435 5.556 5.349 5.438 59,805,180 -0.01(-0.12%)
Nov 01, 2018 5.556 5.566 5.371 5.445 68,315,072 -0.03(-0.62%)
Oct 31, 2018 5.543 5.566 5.357 5.478 88,943,984 -0.05(-0.97%)
Oct 30, 2018 5.300 5.549 5.246 5.532 122,407,904 +0.29(+5.46%)
Oct 29, 2018 5.623 5.677 5.175 5.246 177,959,568 -0.23(-4.19%)
Oct 26, 2018 5.283 5.495 5.200 5.475 121,320,040 +0.23(+4.30%)
Oct 25, 2018 5.192 5.340 5.087 5.249 88,105,088 +0.16(+3.04%)
Oct 24, 2018 5.350 5.414 5.091 5.094 85,035,952 -0.21(-3.94%)
Oct 23, 2018 5.259 5.340 5.195 5.303 86,668,168 -0.10(-1.93%)
Oct 22, 2018 5.344 5.421 5.283 5.408 61,178,472 +0.19(+3.55%)
Oct 19, 2018 5.249 5.296 5.199 5.222 79,487,328 +0.05(+1.04%)
Oct 18, 2018 5.360 5.371 5.165 5.168 76,706,176 -0.25(-4.55%)
Oct 17, 2018 5.300 5.435 5.300 5.414 83,258,888 +0.03(+0.50%)
Oct 16, 2018 5.330 5.387 5.275 5.387 80,031,728 +0.19(+3.70%)
Oct 15, 2018 5.182 5.229 5.104 5.195 99,358,048 +0.02(+0.39%)
Oct 12, 2018 5.118 5.185 5.081 5.175 76,911,824 +0.17(+3.30%)
Oct 11, 2018 5.168 5.259 4.959 5.010 153,490,064 -0.08(-1.59%)
Oct 10, 2018 5.242 5.256 5.074 5.091 133,194,648 -0.33(-6.09%)
Oct 09, 2018 5.216 5.425 5.131 5.421 136,388,848 +0.24(+4.55%)
Oct 08, 2018 5.263 5.290 5.071 5.185 242,587,792 +0.50(+10.57%)
Oct 05, 2018 4.666 4.771 4.605 4.690 129,099,352 +0.07(+1.61%)
Oct 04, 2018 4.535 4.730 4.470 4.615 128,665,000 +0.05(+1.03%)
Oct 03, 2018 4.821 4.824 4.528 4.568 211,259,184 +0.13(+2.96%)
Oct 02, 2018 4.315 4.470 4.261 4.437 157,097,456 +0.36(+8.94%)
Oct 01, 2018 4.086 4.120 4.002 4.073 52,478,756 +0.00(+0.08%)
Sep 28, 2018 4.073 4.218 4.051 4.069 88,899,496 -0.05(-1.31%)
Sep 27, 2018 3.978 4.150 3.975 4.123 99,192,616 +0.20(+4.98%)
Sep 26, 2018 3.887 3.958 3.857 3.928 55,803,244 +0.07(+1.92%)
Sep 25, 2018 3.749 3.867 3.742 3.853 47,510,032 +0.01(+0.35%)
Sep 24, 2018 3.904 3.955 3.828 3.840 59,992,300 -0.04(-0.96%)
Sep 21, 2018 3.850 3.919 3.816 3.877 66,798,456 +0.05(+1.23%)
Sep 20, 2018 3.860 3.867 3.759 3.830 40,126,840 +0.04(+0.98%)
Sep 19, 2018 3.779 3.853 3.773 3.793 54,891,884 +0.01(+0.27%)
Sep 18, 2018 3.702 3.813 3.698 3.783 78,608,312 +0.10(+2.75%)
Sep 17, 2018 3.580 3.695 3.577 3.682 83,579,072 +0.11(+3.12%)
Sep 14, 2018 3.560 3.597 3.499 3.570 46,125,916 +0.05(+1.44%)
Sep 13, 2018 3.584 3.607 3.506 3.520 57,243,896 -0.10(-2.79%)
Sep 12, 2018 3.591 3.655 3.550 3.621 56,933,588 +0.10(+2.87%)
Sep 11, 2018 3.526 3.580 3.476 3.520 77,581,800 -0.15(-4.04%)
Sep 10, 2018 3.671 3.735 3.631 3.668 72,069,272 -0.05(-1.45%)
Sep 07, 2018 3.648 3.757 3.617 3.722 71,516,712 +0.14(+3.86%)
Sep 06, 2018 3.587 3.604 3.503 3.584 56,439,176 +0.02(+0.66%)
Sep 05, 2018 3.466 3.591 3.437 3.560 59,335,936 +0.05(+1.54%)
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.