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 (%)
Apr 30, 2019 5.326 5.343 5.202 5.226 37,625,140 -0.05(-0.91%)
Apr 29, 2019 5.322 5.338 5.271 5.274 26,622,918 -0.00(-0.06%)
Apr 26, 2019 5.298 5.329 5.233 5.278 31,745,460 -0.03(-0.58%)
Apr 25, 2019 5.261 5.367 5.226 5.309 37,764,332 +0.04(+0.85%)
Apr 24, 2019 5.401 5.401 5.189 5.264 47,983,292 -0.16(-2.91%)
Apr 23, 2019 5.442 5.470 5.381 5.422 40,226,584 +0.04(+0.70%)
Apr 22, 2019 5.391 5.442 5.357 5.384 34,834,620 +0.02(+0.45%)
Apr 18, 2019 5.374 5.439 5.298 5.360 74,492,088 +0.11(+2.09%)
Apr 17, 2019 5.364 5.367 5.158 5.250 52,640,456 -0.02(-0.46%)
Apr 16, 2019 5.120 5.353 5.116 5.274 69,385,728 +0.12(+2.33%)
Apr 15, 2019 5.281 5.285 5.123 5.154 85,428,896 +0.03(+0.54%)
Apr 12, 2019 5.391 5.415 5.110 5.127 181,137,312 -0.53(-9.29%)
Apr 11, 2019 5.744 5.768 5.617 5.652 63,706,396 -0.18(-3.06%)
Apr 10, 2019 5.782 5.882 5.758 5.830 56,386,636 +0.04(+0.65%)
Apr 09, 2019 5.810 5.820 5.710 5.792 43,621,232 -0.04(-0.65%)
Apr 08, 2019 5.727 5.892 5.724 5.830 79,959,240 +0.17(+2.97%)
Apr 05, 2019 5.535 5.700 5.527 5.662 61,088,212 +0.11(+2.04%)
Apr 04, 2019 5.339 5.576 5.336 5.549 47,415,380 +0.15(+2.86%)
Apr 03, 2019 5.535 5.563 5.377 5.394 51,662,640 -0.10(-1.87%)
Apr 02, 2019 5.480 5.504 5.412 5.497 41,762,948 +0.03(+0.50%)
Apr 01, 2019 5.542 5.569 5.444 5.470 43,746,112 +0.01(+0.13%)
Mar 29, 2019 5.508 5.556 5.424 5.463 40,993,772 +0.04(+0.76%)
Mar 28, 2019 5.243 5.456 5.233 5.422 56,175,348 +0.11(+2.00%)
Mar 27, 2019 5.463 5.497 5.298 5.315 69,821,504 -0.31(-5.49%)
Mar 26, 2019 5.559 5.641 5.514 5.624 51,788,636 +0.18(+3.21%)
Mar 25, 2019 5.460 5.508 5.370 5.449 57,115,648 +0.02(+0.38%)
Mar 22, 2019 5.604 5.665 5.415 5.429 103,486,304 -0.42(-7.21%)
Mar 21, 2019 5.926 5.995 5.700 5.851 88,832,384 -0.20(-3.29%)
Mar 20, 2019 5.954 6.142 5.943 6.050 61,804,192 +0.09(+1.50%)
Mar 19, 2019 5.899 6.025 5.868 5.961 93,774,792 +0.09(+1.52%)
Mar 18, 2019 5.703 5.871 5.696 5.871 66,721,424 +0.18(+3.13%)
Mar 15, 2019 5.587 5.707 5.583 5.693 70,807,160 +0.12(+2.09%)
Mar 14, 2019 5.576 5.635 5.532 5.576 40,837,904 +0.00(+0.00%)
Mar 13, 2019 5.405 5.614 5.401 5.576 40,175,788 +0.15(+2.72%)
Mar 12, 2019 5.466 5.549 5.415 5.429 32,127,620 -0.02(-0.31%)
Mar 11, 2019 5.274 5.480 5.267 5.446 58,896,400 +0.31(+5.94%)
Mar 08, 2019 5.103 5.151 5.060 5.140 36,756,324 -0.02(-0.40%)
Mar 07, 2019 5.254 5.254 5.130 5.161 30,721,832 -0.09(-1.63%)
Mar 06, 2019 5.339 5.357 5.202 5.247 32,494,950 -0.13(-2.36%)
Mar 05, 2019 5.312 5.384 5.295 5.374 17,978,260 +0.03(+0.64%)
Mar 04, 2019 5.364 5.388 5.288 5.339 24,253,872 +0.02(+0.45%)
Mar 01, 2019 5.381 5.439 5.295 5.315 42,612,864 -0.08(-1.46%)
Feb 28, 2019 5.624 5.628 5.343 5.394 81,380,248 -0.24(-4.26%)
Feb 27, 2019 5.611 5.686 5.566 5.635 36,132,312 +0.05(+0.92%)
Feb 26, 2019 5.621 5.665 5.542 5.583 37,598,264 +0.01(+0.18%)
Feb 25, 2019 5.679 5.689 5.573 5.573 46,178,656 -0.13(-2.35%)
Feb 22, 2019 5.731 5.746 5.672 5.707 33,654,804 -0.01(-0.12%)
Feb 21, 2019 5.707 5.762 5.629 5.714 40,283,312 -0.02(-0.42%)
Feb 20, 2019 5.731 5.861 5.714 5.738 47,706,544 -0.03(-0.48%)
Feb 19, 2019 5.707 5.803 5.703 5.765 32,562,660 +0.02(+0.30%)
Feb 15, 2019 5.762 5.775 5.689 5.748 33,052,160 +0.01(+0.18%)
Feb 14, 2019 5.563 5.765 5.542 5.738 54,118,736 +0.16(+2.83%)
Feb 13, 2019 5.528 5.621 5.521 5.580 43,799,332 +0.08(+1.37%)
Feb 12, 2019 5.453 5.542 5.432 5.504 48,860,092 +0.25(+4.70%)
Feb 11, 2019 5.319 5.319 5.230 5.257 39,189,888 -0.13(-2.36%)
Feb 08, 2019 5.432 5.439 5.283 5.384 31,140,484 -0.07(-1.20%)
Feb 07, 2019 5.569 5.583 5.364 5.449 58,997,096 -0.12(-2.10%)
Feb 06, 2019 5.569 5.614 5.525 5.566 56,546,276 -0.14(-2.47%)
Feb 05, 2019 5.628 5.731 5.617 5.707 34,326,420 +0.05(+0.85%)
Feb 04, 2019 5.549 5.689 5.539 5.659 46,205,996 +0.02(+0.37%)
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.