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 (%)
Dec 31, 2018 4.610 4.645 4.495 4.540 30,291,056 -0.01(-0.15%)
Dec 28, 2018 4.540 4.600 4.481 4.547 47,335,880 +0.09(+2.00%)
Dec 27, 2018 4.375 4.458 4.319 4.458 40,597,180 +0.03(+0.63%)
Dec 26, 2018 4.180 4.434 4.142 4.431 78,037,512 +0.22(+5.12%)
Dec 24, 2018 4.277 4.351 4.211 4.215 22,000,848 -0.10(-2.26%)
Dec 21, 2018 4.354 4.464 4.277 4.312 60,919,264 -0.07(-1.67%)
Dec 20, 2018 4.378 4.479 4.326 4.385 70,646,960 -0.03(-0.63%)
Dec 19, 2018 4.406 4.619 4.389 4.413 97,727,208 -0.07(-1.63%)
Dec 18, 2018 4.601 4.619 4.479 4.486 65,311,748 -0.11(-2.42%)
Dec 17, 2018 4.664 4.755 4.594 4.598 49,281,588 -0.07(-1.49%)
Dec 14, 2018 4.664 4.756 4.647 4.667 35,926,612 -0.08(-1.69%)
Dec 13, 2018 4.702 4.768 4.692 4.748 37,364,364 +0.01(+0.15%)
Dec 12, 2018 4.800 4.863 4.730 4.741 61,444,460 +0.06(+1.26%)
Dec 11, 2018 4.814 4.814 4.612 4.681 57,896,648 -0.03(-0.67%)
Dec 10, 2018 4.744 4.786 4.671 4.713 67,287,128 -0.25(-4.99%)
Dec 07, 2018 5.040 5.143 4.925 4.960 63,758,332 +0.03(+0.71%)
Dec 06, 2018 4.890 4.939 4.786 4.925 79,056,368 -0.18(-3.61%)
Dec 04, 2018 5.253 5.282 5.075 5.110 65,148,152 -0.13(-2.46%)
Dec 03, 2018 5.277 5.322 5.186 5.239 66,440,028 +0.17(+3.30%)
Nov 30, 2018 5.005 5.106 4.939 5.072 47,184,128 +0.08(+1.61%)
Nov 29, 2018 4.977 5.054 4.930 4.991 60,893,564 -0.02(-0.42%)
Nov 28, 2018 5.054 5.075 4.856 5.012 67,824,712 -0.00(-0.07%)
Nov 27, 2018 4.852 5.058 4.842 5.016 70,512,160 +0.24(+4.96%)
Nov 26, 2018 4.869 4.911 4.737 4.779 76,009,272 -0.05(-1.08%)
Nov 23, 2018 4.814 4.887 4.782 4.831 77,980,664 -0.16(-3.13%)
Nov 21, 2018 4.987 4.987 4.987 0 +0.14(+2.79%)
Nov 20, 2018 5.029 5.064 4.841 4.852 73,334,360 -0.30(-5.86%)
Nov 19, 2018 5.185 5.185 5.053 5.154 65,375,976 -0.00(-0.07%)
Nov 16, 2018 5.112 5.198 5.055 5.157 58,044,764 +0.10(+2.06%)
Nov 15, 2018 4.953 5.083 4.953 5.053 55,645,740 +0.11(+2.25%)
Nov 14, 2018 4.963 4.994 4.855 4.942 78,921,080 +0.12(+2.45%)
Nov 13, 2018 4.925 4.998 4.793 4.824 120,992,432 -0.28(-5.57%)
Nov 12, 2018 5.272 5.279 5.109 5.109 52,287,208 -0.08(-1.47%)
Nov 09, 2018 5.189 5.220 5.039 5.185 81,146,552 +0.00(+0.00%)
Nov 08, 2018 5.372 5.379 5.168 5.185 75,275,824 -0.21(-3.92%)
Nov 07, 2018 5.511 5.522 5.296 5.397 74,052,520 -0.11(-2.02%)
Nov 06, 2018 5.563 5.730 5.466 5.508 69,338,784 -0.19(-3.35%)
Nov 05, 2018 5.650 5.706 5.591 5.699 60,293,508 +0.10(+1.80%)
Nov 02, 2018 5.595 5.720 5.506 5.598 58,095,476 -0.01(-0.12%)
Nov 01, 2018 5.720 5.730 5.529 5.605 66,362,088 -0.03(-0.62%)
Oct 31, 2018 5.706 5.730 5.515 5.640 86,401,264 -0.06(-0.98%)
Oct 30, 2018 5.456 5.713 5.400 5.695 118,908,528 +0.29(+5.46%)
Oct 29, 2018 5.789 5.844 5.327 5.400 172,872,080 -0.24(-4.19%)
Oct 26, 2018 5.438 5.657 5.353 5.636 117,851,760 +0.23(+4.30%)
Oct 25, 2018 5.345 5.497 5.237 5.404 85,586,352 +0.16(+3.04%)
Oct 24, 2018 5.508 5.574 5.241 5.244 82,604,952 -0.22(-3.94%)
Oct 23, 2018 5.414 5.497 5.348 5.459 84,190,512 -0.11(-1.93%)
Oct 22, 2018 5.501 5.581 5.438 5.567 59,429,512 +0.19(+3.55%)
Oct 19, 2018 5.404 5.452 5.352 5.376 77,214,952 +0.06(+1.04%)
Oct 18, 2018 5.518 5.529 5.317 5.320 74,513,312 -0.25(-4.55%)
Oct 17, 2018 5.456 5.595 5.456 5.574 80,878,688 +0.03(+0.50%)
Oct 16, 2018 5.487 5.546 5.430 5.546 77,743,792 +0.20(+3.70%)
Oct 15, 2018 5.334 5.383 5.254 5.348 96,517,608 +0.02(+0.39%)
Oct 12, 2018 5.268 5.338 5.230 5.327 74,713,080 +0.17(+3.30%)
Oct 11, 2018 5.320 5.414 5.105 5.157 149,102,112 -0.08(-1.59%)
Oct 10, 2018 5.397 5.411 5.223 5.241 129,386,896 -0.34(-6.09%)
Oct 09, 2018 5.369 5.584 5.282 5.581 132,489,784 +0.24(+4.55%)
Oct 08, 2018 5.418 5.445 5.220 5.338 235,652,720 +0.51(+10.57%)
Oct 05, 2018 4.803 4.911 4.741 4.828 125,408,672 +0.08(+1.61%)
Oct 04, 2018 4.668 4.869 4.602 4.751 124,986,744 +0.05(+1.03%)
Oct 03, 2018 4.963 4.966 4.661 4.703 205,219,728 +0.14(+2.96%)
Oct 02, 2018 4.442 4.602 4.387 4.567 152,606,368 +0.37(+8.94%)
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.