Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

15.25 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	7.752	7.773	7.512	7.577	29,165,990	-0.07(-0.95%)
Mar 30, 2023	7.672	7.708	7.497	7.650	19,497,008	+0.09(+1.25%)
Mar 29, 2023	7.446	7.581	7.396	7.555	18,100,568	+0.14(+1.86%)
Mar 28, 2023	7.294	7.446	7.287	7.417	17,009,614	+0.17(+2.30%)
Mar 27, 2023	7.178	7.272	7.083	7.250	30,151,824	+0.20(+2.89%)
Mar 24, 2023	6.960	7.160	6.945	7.047	27,349,814	+0.05(+0.73%)
Mar 23, 2023	7.316	7.345	6.974	6.996	34,525,848	-0.20(-2.83%)
Mar 22, 2023	7.236	7.366	7.138	7.199	19,976,462	-0.07(-0.90%)
Mar 21, 2023	7.199	7.337	7.189	7.265	25,526,246	+0.17(+2.35%)
Mar 20, 2023	7.229	7.272	7.091	7.098	38,650,436	-0.16(-2.20%)
Mar 17, 2023	7.214	7.283	7.061	7.258	32,228,288	-0.02(-0.30%)
Mar 16, 2023	7.207	7.301	7.112	7.279	29,492,868	+0.03(+0.40%)
Mar 15, 2023	7.279	7.334	7.000	7.250	56,716,564	-0.20(-2.63%)
Mar 14, 2023	7.664	7.795	7.417	7.446	25,363,668	-0.13(-1.73%)
Mar 13, 2023	7.657	7.824	7.541	7.577	30,653,600	-0.33(-4.14%)
Mar 10, 2023	7.955	8.129	7.882	7.904	22,539,918	-0.12(-1.45%)
Mar 09, 2023	8.318	8.434	7.991	8.020	42,021,956	-0.17(-2.13%)
Mar 08, 2023	8.137	8.355	8.111	8.195	28,092,116	+0.22(+2.73%)
Mar 07, 2023	8.158	8.187	7.890	7.977	33,536,226	-0.33(-3.94%)
Mar 06, 2023	8.064	8.304	8.017	8.304	29,408,048	+0.20(+2.42%)
Mar 03, 2023	7.795	8.108	7.723	8.108	31,086,156	+0.29(+3.72%)
Mar 02, 2023	7.839	8.100	7.723	7.817	46,840,008	-0.24(-2.98%)
Mar 01, 2023	7.904	8.064	7.599	8.057	70,143,536	+0.00(+0.00%)
Feb 28, 2023	8.507	8.507	8.006	8.057	67,491,640	-0.30(-3.57%)
Feb 27, 2023	8.289	8.529	8.224	8.355	35,372,280	+0.09(+1.05%)
Feb 24, 2023	8.318	8.438	8.231	8.267	26,156,640	-0.23(-2.65%)
Feb 23, 2023	8.384	8.598	8.355	8.493	28,078,992	+0.31(+3.73%)
Feb 22, 2023	8.166	8.253	8.129	8.188	22,832,428	+0.00(+0.00%)
Feb 21, 2023	8.355	8.463	8.151	8.188	14,234,913	-0.20(-2.42%)
Feb 17, 2023	8.355	8.445	8.275	8.391	23,934,222	-0.07(-0.77%)
Feb 16, 2023	8.340	8.485	8.340	8.456	16,966,068	+0.01(+0.17%)
Feb 15, 2023	8.369	8.461	8.289	8.442	23,748,450	-0.01(-0.09%)
Feb 14, 2023	8.464	8.573	8.369	8.449	24,747,474	-0.05(-0.60%)
Feb 13, 2023	8.347	8.514	8.300	8.500	26,393,802	+0.12(+1.47%)
Feb 10, 2023	8.209	8.405	8.173	8.376	46,719,796	+0.35(+4.34%)
Feb 09, 2023	8.115	8.177	8.013	8.028	46,202,276	-0.11(-1.34%)
Feb 08, 2023	8.064	8.202	7.970	8.137	30,216,304	+0.11(+1.36%)
Feb 07, 2023	8.129	8.198	7.919	8.028	28,041,326	-0.10(-1.25%)
Feb 06, 2023	7.875	8.151	7.784	8.129	37,711,964	+0.25(+3.23%)
Feb 03, 2023	7.926	8.079	7.792	7.875	30,521,174	-0.06(-0.73%)
Feb 02, 2023	8.347	8.376	7.857	7.933	47,470,940	-0.36(-4.38%)
Feb 01, 2023	8.420	8.547	8.108	8.296	36,190,584	-0.13(-1.55%)
Jan 31, 2023	8.217	8.442	8.177	8.427	29,166,862	+0.23(+2.84%)
Jan 30, 2023	8.347	8.347	8.158	8.195	30,001,746	-0.01(-0.09%)
Jan 27, 2023	8.340	8.391	8.144	8.202	32,424,246	-0.27(-3.17%)
Jan 26, 2023	8.667	8.696	8.246	8.471	36,300,484	-0.20(-2.26%)
Jan 25, 2023	8.485	8.689	8.333	8.667	26,842,860	+0.11(+1.27%)
Jan 24, 2023	6.996	10.51	6.996	8.558	22,751,644	+0.04(+0.43%)
Jan 23, 2023	8.405	8.769	8.391	8.522	40,084,976	+0.20(+2.36%)
Jan 20, 2023	8.108	8.347	8.064	8.326	24,715,774	+0.08(+0.97%)
Jan 19, 2023	7.999	8.275	7.977	8.246	33,276,902	+0.27(+3.37%)
Jan 18, 2023	8.326	8.376	7.977	7.977	45,762,280	-0.24(-2.92%)
Jan 17, 2023	7.802	8.227	7.802	8.217	38,246,812	+0.34(+4.34%)
Jan 13, 2023	7.832	7.933	7.817	7.875	18,564,372	-0.04(-0.55%)
Jan 12, 2023	7.694	7.947	7.672	7.919	30,509,412	+0.21(+2.73%)
Jan 11, 2023	7.737	7.744	7.599	7.708	32,511,186	+0.12(+1.53%)
Jan 10, 2023	7.483	7.614	7.334	7.592	20,193,252	+0.15(+2.05%)
Jan 09, 2023	7.425	7.508	7.359	7.439	26,288,360	-0.03(-0.39%)
Jan 06, 2023	7.512	7.541	7.385	7.468	24,322,212	+0.11(+1.48%)
Jan 05, 2023	7.156	7.417	7.112	7.359	37,704,184	+0.31(+4.33%)
Jan 04, 2023	6.873	7.185	6.735	7.054	45,303,020	+0.15(+2.21%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

Historical Prices