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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2012 7.572 7.620 7.536 7.592 30,278,388 -0.04(-0.53%)
Apr 27, 2012 7.572 7.642 7.501 7.633 41,835,368 +0.01(+0.17%)
Apr 26, 2012 7.465 7.651 7.455 7.620 37,326,004 +0.08(+1.07%)
Apr 25, 2012 7.700 7.726 7.424 7.539 36,832,244 -0.05(-0.64%)
Apr 24, 2012 7.639 7.655 7.546 7.588 21,016,604 +0.01(+0.09%)
Apr 23, 2012 7.542 7.610 7.501 7.581 39,782,920 -0.15(-2.00%)
Apr 20, 2012 7.730 7.829 7.710 7.736 32,475,876 +0.05(+0.67%)
Apr 19, 2012 7.771 7.829 7.626 7.684 36,016,936 -0.15(-1.93%)
Apr 18, 2012 7.681 7.871 7.662 7.836 39,570,384 +0.02(+0.21%)
Apr 17, 2012 7.833 7.884 7.765 7.820 30,996,848 +0.00(+0.04%)
Apr 16, 2012 7.978 7.984 7.781 7.817 32,643,566 -0.08(-1.06%)
Apr 13, 2012 8.075 8.078 7.868 7.900 34,256,044 -0.20(-2.51%)
Apr 12, 2012 7.917 8.133 7.896 8.104 36,430,200 +0.23(+2.95%)
Apr 11, 2012 7.920 7.929 7.800 7.871 54,402,552 +0.04(+0.54%)
Apr 10, 2012 7.981 8.029 7.765 7.829 40,762,520 -0.20(-2.53%)
Apr 09, 2012 8.029 8.084 7.939 8.033 27,393,798 -0.13(-1.54%)
Apr 05, 2012 8.091 8.233 8.042 8.158 26,480,540 +0.05(+0.56%)
Apr 04, 2012 8.136 8.242 8.087 8.113 37,502,196 -0.26(-3.08%)
Apr 03, 2012 8.539 8.571 8.291 8.371 37,695,832 -0.21(-2.44%)
Apr 02, 2012 8.481 8.665 8.455 8.581 34,387,860 +0.02(+0.19%)
Mar 30, 2012 8.510 8.591 8.462 8.565 28,599,178 +0.05(+0.57%)
Mar 29, 2012 8.371 8.539 8.368 8.516 35,551,672 -0.03(-0.38%)
Mar 28, 2012 8.661 8.661 8.400 8.549 47,313,284 -0.18(-2.07%)
Mar 27, 2012 8.836 8.852 8.697 8.729 31,477,612 -0.13(-1.46%)
Mar 26, 2012 8.803 8.894 8.761 8.858 32,292,354 +0.16(+1.89%)
Mar 23, 2012 8.642 8.752 8.610 8.694 35,882,924 +0.09(+1.09%)
Mar 22, 2012 8.694 8.694 8.536 8.600 46,077,984 -0.18(-2.02%)
Mar 21, 2012 8.826 8.842 8.697 8.778 31,511,404 -0.04(-0.48%)
Mar 20, 2012 8.778 8.839 8.723 8.819 38,080,824 -0.12(-1.35%)
Mar 19, 2012 8.886 9.049 8.860 8.940 32,912,070 +0.02(+0.18%)
Mar 16, 2012 8.792 8.969 8.786 8.924 39,014,064 -0.04(-0.47%)
Mar 15, 2012 9.181 9.210 8.898 8.966 49,561,040 -0.13(-1.45%)
Mar 14, 2012 9.178 9.264 9.075 9.097 58,200,144 -0.01(-0.14%)
Mar 13, 2012 8.808 9.110 8.760 9.110 44,465,540 +0.32(+3.61%)
Mar 12, 2012 8.834 8.873 8.699 8.792 42,758,436 -0.17(-1.90%)
Mar 09, 2012 9.068 9.113 8.934 8.963 37,138,536 -0.19(-2.07%)
Mar 08, 2012 9.203 9.242 9.078 9.152 33,559,888 +0.07(+0.78%)
Mar 07, 2012 9.052 9.123 8.979 9.081 36,298,684 -0.01(-0.07%)
Mar 06, 2012 9.203 9.206 8.953 9.088 54,254,520 -0.42(-4.39%)
Mar 05, 2012 9.784 9.800 9.482 9.505 41,868,172 -0.29(-2.95%)
Mar 02, 2012 9.745 9.835 9.679 9.794 29,671,422 +0.02(+0.23%)
Mar 01, 2012 9.611 9.787 9.601 9.771 34,957,204 +0.20(+2.04%)
Feb 29, 2012 9.662 9.790 9.495 9.575 53,174,808 -0.17(-1.78%)
Feb 28, 2012 9.688 9.806 9.611 9.749 43,489,760 +0.14(+1.47%)
Feb 27, 2012 9.739 9.778 9.540 9.608 50,859,076 -0.04(-0.47%)
Feb 24, 2012 9.585 9.781 9.579 9.652 44,752,508 +0.15(+1.59%)
Feb 23, 2012 9.498 9.524 9.357 9.502 31,254,920 +0.04(+0.41%)
Feb 22, 2012 9.470 9.553 9.393 9.463 40,031,624 +0.09(+0.96%)
Feb 21, 2012 9.550 9.553 9.312 9.373 33,293,724 -0.04(-0.38%)
Feb 17, 2012 9.556 9.559 9.373 9.409 47,893,220 -0.01(-0.07%)
Feb 16, 2012 9.251 9.498 9.065 9.415 50,992,208 +0.23(+2.52%)
Feb 15, 2012 9.283 9.332 8.662 9.184 62,063,352 -0.13(-1.41%)
Feb 14, 2012 9.543 9.588 9.168 9.316 75,110,200 -0.36(-3.68%)
Feb 13, 2012 9.649 9.771 9.563 9.672 64,719,204 +0.18(+1.93%)
Feb 10, 2012 9.627 9.633 9.380 9.489 109,739,424 -0.78(-7.56%)
Feb 09, 2012 10.31 10.37 10.14 10.27 44,759,484 -0.04(-0.41%)
Feb 08, 2012 10.42 10.46 10.24 10.31 39,202,244 +0.03(+0.31%)
Feb 07, 2012 10.17 10.32 10.08 10.28 47,932,660 +0.19(+1.84%)
Feb 06, 2012 9.941 10.13 9.909 10.09 39,452,200 +0.07(+0.74%)
Feb 03, 2012 10.14 10.16 9.960 10.02 56,062,024 +0.03(+0.32%)
Feb 02, 2012 10.14 10.15 9.951 9.983 50,291,772 -0.02(-0.16%)
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.