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 )

14.46 -0.18 (-1.20%)
Streaming Delayed Price Updated: 10:57 AM 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 (%)
Apr 30, 2004 1.006 1.006 0.9737 0.9958 26,707,632 -0.00(-0.07%)
Apr 29, 2004 1.039 1.046 0.9713 0.9965 51,675,388 -0.05(-4.71%)
Apr 28, 2004 1.094 1.094 1.046 1.046 26,838,232 -0.05(-4.20%)
Apr 27, 2004 1.091 1.106 1.084 1.092 18,253,480 +0.01(+0.57%)
Apr 26, 2004 1.113 1.122 1.077 1.085 15,344,010 -0.02(-1.72%)
Apr 23, 2004 1.091 1.115 1.091 1.104 19,145,912 +0.01(+0.63%)
Apr 22, 2004 1.101 1.101 1.076 1.097 21,490,900 +0.02(+2.08%)
Apr 21, 2004 1.080 1.085 1.064 1.075 23,058,096 -0.02(-1.89%)
Apr 20, 2004 1.123 1.128 1.095 1.096 19,682,820 -0.04(-3.17%)
Apr 19, 2004 1.131 1.141 1.121 1.132 10,932,643 -0.00(-0.18%)
Apr 16, 2004 1.139 1.153 1.131 1.134 16,248,050 -0.01(-0.84%)
Apr 15, 2004 1.154 1.165 1.128 1.143 18,000,988 -0.02(-1.86%)
Apr 14, 2004 1.170 1.179 1.164 1.165 18,169,316 -0.02(-2.00%)
Apr 13, 2004 1.220 1.228 1.189 1.189 19,356,322 -0.02(-1.82%)
Apr 12, 2004 1.194 1.222 1.194 1.211 14,995,744 +0.03(+2.15%)
Apr 08, 2004 1.174 1.195 1.164 1.185 14,612,652 +0.02(+2.02%)
Apr 07, 2004 1.158 1.171 1.156 1.162 8,253,899 -0.01(-0.65%)
Apr 06, 2004 1.155 1.178 1.153 1.169 13,443,059 +0.00(+0.30%)
Apr 05, 2004 1.162 1.174 1.154 1.166 9,716,615 -0.00(-0.18%)
Apr 02, 2004 1.166 1.179 1.152 1.168 15,486,218 +0.01(+0.65%)
Apr 01, 2004 1.161 1.184 1.144 1.160 29,947,954 +0.01(+0.54%)
Mar 31, 2004 1.122 1.159 1.113 1.154 28,700,002 +0.04(+3.72%)
Mar 30, 2004 1.076 1.119 1.073 1.113 22,708,380 +0.04(+4.06%)
Mar 29, 2004 1.078 1.089 1.063 1.070 19,691,528 +0.01(+0.84%)
Mar 26, 2004 1.068 1.082 1.061 1.061 15,338,205 -0.01(-0.71%)
Mar 25, 2004 1.065 1.075 1.060 1.068 14,759,214 -0.03(-2.33%)
Mar 24, 2004 1.094 1.119 1.089 1.094 33,816,608 -0.00(-0.31%)
Mar 23, 2004 1.122 1.134 1.089 1.097 21,287,746 -0.02(-1.49%)
Mar 22, 2004 1.118 1.119 1.104 1.114 17,513,416 -0.01(-1.01%)
Mar 19, 2004 1.159 1.165 1.125 1.125 15,467,354 -0.04(-3.66%)
Mar 18, 2004 1.115 1.175 1.108 1.168 29,887,008 +0.06(+5.22%)
Mar 17, 2004 1.092 1.113 1.092 1.110 20,659,416 +0.02(+1.64%)
Mar 16, 2004 1.097 1.107 1.075 1.092 14,789,687 +0.01(+1.08%)
Mar 15, 2004 1.106 1.106 1.080 1.080 12,007,914 -0.03(-3.12%)
Mar 12, 2004 1.109 1.122 1.099 1.115 13,118,011 +0.04(+3.52%)
Mar 11, 2004 1.102 1.108 1.073 1.077 14,751,958 -0.02(-2.22%)
Mar 10, 2004 1.158 1.165 1.096 1.102 22,193,236 -0.06(-5.13%)
Mar 09, 2004 1.138 1.174 1.138 1.161 27,839,496 +0.02(+1.66%)
Mar 08, 2004 1.154 1.156 1.137 1.142 16,903,950 +0.01(+0.73%)
Mar 05, 2004 1.132 1.144 1.127 1.134 23,628,382 +0.00(+0.34%)
Mar 04, 2004 1.158 1.161 1.125 1.130 10,143,241 -0.03(-2.35%)
Mar 03, 2004 1.154 1.165 1.143 1.157 18,352,156 +0.02(+1.33%)
Mar 02, 2004 1.120 1.153 1.114 1.142 29,260,130 +0.00(+0.39%)
Mar 01, 2004 1.099 1.140 1.098 1.138 20,184,904 +0.06(+5.83%)
Feb 27, 2004 1.073 1.075 1.065 1.075 11,486,966 +0.01(+1.10%)
Feb 26, 2004 1.060 1.067 1.056 1.063 9,638,255 -0.01(-0.74%)
Feb 25, 2004 1.053 1.073 1.053 1.071 12,617,379 +0.03(+3.29%)
Feb 24, 2004 1.054 1.054 1.036 1.037 6,792,634 -0.02(-2.08%)
Feb 23, 2004 1.037 1.073 1.037 1.059 11,867,156 +0.01(+1.25%)
Feb 20, 2004 0.9992 1.048 0.9903 1.046 39,747,284 +0.00(+0.03%)
Feb 19, 2004 1.053 1.064 1.037 1.046 29,450,224 -0.03(-2.94%)
Feb 18, 2004 1.104 1.110 1.076 1.077 19,288,120 -0.03(-2.31%)
Feb 17, 2004 1.099 1.109 1.086 1.103 21,624,402 -0.01(-0.77%)
Feb 13, 2004 1.146 1.149 1.104 1.112 16,246,599 -0.02(-1.92%)
Feb 12, 2004 1.129 1.147 1.116 1.133 17,099,850 +0.01(+0.83%)
Feb 11, 2004 1.083 1.128 1.083 1.124 22,104,720 +0.05(+4.28%)
Feb 10, 2004 1.063 1.083 1.058 1.078 15,377,385 +0.02(+2.12%)
Feb 09, 2004 1.051 1.063 1.050 1.055 11,975,989 +0.02(+1.76%)
Feb 06, 2004 0.9958 1.047 0.9958 1.037 16,951,836 +0.03(+2.80%)
Feb 05, 2004 1.025 1.032 1.001 1.009 15,074,104 -0.02(-2.04%)
Feb 04, 2004 1.054 1.057 1.017 1.030 27,259,052 -0.02(-1.52%)
Feb 03, 2004 1.029 1.046 1.020 1.046 15,831,582 +0.01(+1.07%)
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.