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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2002 0.8880 0.8903 0.8794 0.8903 10,863,460 +0.00(+0.04%)
May 28, 2002 0.9011 0.9011 0.8873 0.8899 8,082,072 -0.00(-0.54%)
May 27, 2002 0.8937 0.8974 0.8600 0.8948 14,229,207 +0.00(+0.00%)
May 24, 2002 0.8937 0.8974 0.8600 0.8948 14,229,207 +0.00(+0.34%)
May 23, 2002 0.8712 0.8937 0.8712 0.8918 14,560,834 +0.01(+0.93%)
May 22, 2002 0.8817 0.8937 0.8750 0.8836 23,284,764 -0.00(-0.21%)
May 21, 2002 0.8880 0.8880 0.8806 0.8854 11,643,051 +0.01(+0.77%)
May 20, 2002 0.8675 0.8806 0.8637 0.8787 13,894,906 +0.02(+1.82%)
May 17, 2002 0.8593 0.8645 0.8525 0.8630 19,517,856 +0.01(+0.79%)
May 16, 2002 0.8264 0.8604 0.8264 0.8563 23,774,182 +0.04(+5.09%)
May 15, 2002 0.8189 0.8245 0.8095 0.8148 15,129,147 -0.01(-0.95%)
May 14, 2002 0.8114 0.8264 0.8114 0.8226 22,937,092 +0.01(+1.01%)
May 13, 2002 0.8039 0.8226 0.8039 0.8144 24,557,784 -0.03(-3.50%)
May 10, 2002 0.8525 0.8525 0.8327 0.8439 13,481,709 -0.01(-0.92%)
May 09, 2002 0.8862 0.8869 0.8514 0.8518 9,676,021 -0.03(-3.47%)
May 08, 2002 0.8787 0.8880 0.8712 0.8824 25,596,794 +0.02(+2.16%)
May 07, 2002 0.8750 0.8768 0.8600 0.8637 13,437,581 -0.01(-0.65%)
May 06, 2002 0.8768 0.8768 0.8626 0.8693 802,323 -0.02(-2.52%)
May 03, 2002 0.8937 0.8937 0.8675 0.8918 19,912,332 +0.00(+0.42%)
May 02, 2002 0.9180 0.9180 0.8824 0.8880 19,118,032 -0.04(-4.00%)
May 01, 2002 0.9217 0.9254 0.9142 0.9251 6,064,228 +0.01(+0.57%)
Apr 30, 2002 0.9236 0.9292 0.9180 0.9198 4,813,941 -0.00(-0.04%)
Apr 29, 2002 0.9217 0.9273 0.9157 0.9202 7,171,435 +0.00(+0.04%)
Apr 26, 2002 0.9340 0.9367 0.9105 0.9198 19,274,484 -0.01(-1.60%)
Apr 25, 2002 0.9497 0.9497 0.9266 0.9348 10,847,414 -0.01(-1.50%)
Apr 24, 2002 0.9554 0.9591 0.9467 0.9490 17,209,838 -0.00(-0.20%)
Apr 23, 2002 0.9591 0.9610 0.9479 0.9509 16,138,737 -0.01(-0.86%)
Apr 22, 2002 0.9554 0.9591 0.9367 0.9591 11,090,785 +0.00(+0.43%)
Apr 19, 2002 0.9639 0.9647 0.9539 0.9550 8,424,397 -0.01(-0.93%)
Apr 18, 2002 0.9763 0.9763 0.9550 0.9639 9,673,347 -0.01(-0.88%)
Apr 17, 2002 0.9684 0.9834 0.9681 0.9726 34,189,680 +0.01(+1.17%)
Apr 16, 2002 0.9516 0.9647 0.9516 0.9613 22,785,988 +0.01(+1.22%)
Apr 15, 2002 0.9520 0.9572 0.9408 0.9497 7,573,933 +0.01(+0.75%)
Apr 12, 2002 0.9572 0.9572 0.9370 0.9426 7,894,863 -0.02(-1.68%)
Apr 11, 2002 0.9778 0.9785 0.9583 0.9587 8,568,815 -0.02(-2.32%)
Apr 10, 2002 0.9703 0.9815 0.9647 0.9815 14,506,009 +0.01(+1.35%)
Apr 09, 2002 0.9969 0.9969 0.9595 0.9684 11,291,366 -0.03(-2.81%)
Apr 08, 2002 0.9946 1.001 0.9912 0.9965 5,560,102 +0.01(+0.91%)
Apr 05, 2002 1.000 1.000 0.9823 0.9875 8,802,826 -0.02(-1.64%)
Apr 04, 2002 0.9965 1.011 0.9912 1.004 12,282,235 +0.01(+1.51%)
Apr 03, 2002 1.000 1.000 0.9797 0.9890 15,762,982 -0.02(-2.22%)
Apr 02, 2002 1.021 1.021 1.005 1.011 16,236,353 -0.01(-0.92%)
Apr 01, 2002 1.006 1.025 1.006 1.021 7,921,607 +0.03(+3.14%)
Mar 29, 2002 0.9924 1.002 0.9853 0.9898 10,472,996 +0.00(+0.00%)
Mar 28, 2002 0.9924 1.002 0.9853 0.9898 10,205,555 -0.00(-0.26%)
Mar 27, 2002 0.9759 0.9998 0.9684 0.9924 9,772,300 +0.02(+2.27%)
Mar 26, 2002 0.9475 0.9703 0.9475 0.9703 10,945,030 +0.03(+3.02%)
Mar 25, 2002 0.9535 0.9572 0.9348 0.9419 15,980,947 -0.00(-0.04%)
Mar 22, 2002 0.9591 0.9628 0.9348 0.9423 6,740,854 -0.02(-1.75%)
Mar 21, 2002 0.9722 0.9722 0.9501 0.9591 9,718,812 -0.00(-0.39%)
Mar 20, 2002 0.9909 0.9909 0.9617 0.9628 9,047,535 -0.05(-4.52%)
Mar 19, 2002 1.010 1.016 1.002 1.008 8,484,571 -0.00(-0.48%)
Mar 18, 2002 1.015 1.023 1.002 1.013 9,468,754 +0.00(+0.07%)
Mar 15, 2002 0.9778 1.013 0.9778 1.013 26,278,768 +0.03(+3.52%)
Mar 14, 2002 0.9535 0.9782 0.9535 0.9782 25,291,910 +0.02(+2.27%)
Mar 13, 2002 0.9535 0.9591 0.9505 0.9565 1,625,774,848 +0.00(+0.31%)
Mar 12, 2002 0.9516 0.9572 0.9404 0.9535 36,065,780 +0.01(+1.07%)
Mar 11, 2002 0.9497 0.9512 0.9348 0.9434 16,767,224 +0.01(+1.33%)
Mar 08, 2002 0.9441 0.9441 0.9284 0.9310 10,867,472 -0.01(-0.99%)
Mar 07, 2002 0.9404 0.9524 0.9344 0.9404 15,725,540 +0.00(+0.36%)
Mar 06, 2002 0.9277 0.9430 0.9277 0.9370 24,576,506 -0.02(-2.49%)
Mar 05, 2002 0.9853 0.9853 0.9520 0.9610 18,873,322 -0.02(-1.61%)
Mar 04, 2002 0.9647 0.9871 0.9441 0.9767 15,115,775 +0.02(+1.83%)
Mar 01, 2002 0.9292 0.9632 0.9277 0.9591 14,857,694 +0.04(+4.69%)
Feb 28, 2002 0.9161 0.9288 0.8974 0.9161 10,941,018 +0.01(+1.28%)
Feb 27, 2002 0.8787 0.9086 0.8787 0.9045 22,923,720 +0.04(+4.04%)
Feb 26, 2002 0.8544 0.8765 0.8525 0.8693 28,855,564 +0.01(+0.74%)
Feb 25, 2002 0.8432 0.8656 0.8394 0.8630 9,938,114 +0.03(+3.64%)
Feb 22, 2002 0.8084 0.8428 0.8080 0.8327 25,866,910 +0.03(+3.15%)
Feb 21, 2002 0.8020 0.8170 0.7946 0.8073 7,624,747 +0.02(+2.18%)
Feb 20, 2002 0.7815 0.7908 0.7740 0.7901 13,581,999 +0.00(+0.00%)
Feb 19, 2002 0.7833 0.7994 0.7796 0.7901 9,193,290 -0.00(-0.47%)
Feb 18, 2002 0.7931 0.7964 0.7777 0.7938 12,163,224 +0.00(+0.00%)
Feb 15, 2002 0.7931 0.7964 0.7777 0.7938 12,163,224 +0.00(+0.14%)
Feb 14, 2002 0.7852 0.7964 0.7815 0.7927 16,922,340 +0.01(+1.05%)
Feb 13, 2002 0.7766 0.7908 0.7721 0.7845 22,403,546 +0.01(+1.45%)
Feb 12, 2002 0.7553 0.7833 0.7534 0.7733 14,281,358 +0.03(+3.40%)
Feb 11, 2002 0.7497 0.7534 0.7422 0.7478 8,147,595 -0.01(-1.14%)
Feb 08, 2002 0.7602 0.7602 0.7385 0.7564 13,073,861 -0.00(-0.44%)
Feb 07, 2002 0.7590 0.7609 0.7508 0.7598 7,731,724 -0.01(-0.68%)
Feb 06, 2002 0.7647 0.7759 0.7635 0.7650 3,647,897 +0.01(+1.04%)
Feb 05, 2002 0.7613 0.7665 0.7553 0.7572 7,492,364 -0.00(-0.49%)
Feb 04, 2002 0.7766 0.7766 0.7534 0.7609 7,472,306 -0.01(-1.93%)
Feb 01, 2002 0.7721 0.7807 0.7643 0.7759 6,407,890 -0.01(-0.95%)
Jan 31, 2002 0.7665 0.7890 0.7575 0.7833 9,170,557 +0.02(+3.20%)
Jan 30, 2002 0.7516 0.7594 0.7433 0.7590 9,583,754 +0.00(+0.50%)
Jan 29, 2002 0.7785 0.7785 0.7478 0.7553 6,549,634 -0.02(-2.98%)
Jan 28, 2002 0.7661 0.7815 0.7650 0.7785 13,738,453 +0.01(+0.77%)
Jan 25, 2002 0.7703 0.7740 0.7647 0.7725 35,255,432 +0.01(+0.83%)
Jan 24, 2002 0.7654 0.7665 0.7523 0.7661 9,462,068 -0.01(-0.77%)
Jan 23, 2002 0.7703 0.7740 0.7647 0.7721 10,597,356 +0.01(+0.98%)
Jan 22, 2002 0.7908 0.7908 0.7635 0.7647 7,261,027 -0.03(-3.76%)
Jan 21, 2002 0.7871 0.7946 0.7852 0.7946 4,402,081 +0.00(+0.00%)
Jan 18, 2002 0.7871 0.7946 0.7852 0.7946 4,402,081 +0.00(+0.19%)
Jan 17, 2002 0.7833 0.7964 0.7807 0.7931 7,763,817 +0.02(+2.86%)
Jan 16, 2002 0.7774 0.7845 0.7684 0.7710 10,356,659 -0.01(-1.15%)
Jan 15, 2002 0.7852 0.7852 0.7740 0.7800 6,948,121 +0.01(+1.81%)
Jan 14, 2002 0.7777 0.7781 0.7609 0.7661 13,370,721 -0.04(-4.96%)
Jan 11, 2002 0.8189 0.8189 0.8039 0.8062 7,938,991 -0.01(-0.65%)
Jan 10, 2002 0.8245 0.8245 0.8077 0.8114 15,488,855 -0.06(-6.87%)
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.