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 )

15.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 28, 2021 3.823 3.972 3.799 3.962 139,189,648 +0.24(+6.58%)
May 27, 2021 3.722 3.741 3.675 3.718 59,102,308 +0.01(+0.31%)
May 26, 2021 3.640 3.710 3.625 3.706 67,393,280 +0.06(+1.70%)
May 25, 2021 3.749 3.753 3.640 3.644 62,635,716 -0.07(-1.98%)
May 24, 2021 3.694 3.743 3.667 3.718 53,391,600 +0.06(+1.70%)
May 21, 2021 3.694 3.732 3.652 3.656 69,156,456 -0.03(-0.74%)
May 20, 2021 3.722 3.727 3.652 3.683 84,811,576 -0.03(-0.73%)
May 19, 2021 3.714 3.753 3.660 3.710 70,368,800 -0.06(-1.65%)
May 18, 2021 3.807 3.826 3.737 3.772 67,353,448 -0.03(-0.92%)
May 17, 2021 3.741 3.819 3.729 3.807 67,292,992 +0.05(+1.34%)
May 14, 2021 3.694 3.776 3.677 3.757 103,339,752 +0.18(+4.99%)
May 13, 2021 3.559 3.590 3.474 3.578 85,513,016 +0.04(+1.10%)
May 12, 2021 3.656 3.675 3.539 3.539 110,161,792 -0.09(-2.46%)
May 11, 2021 3.512 3.648 3.504 3.629 98,049,368 +0.05(+1.41%)
May 10, 2021 3.578 3.625 3.555 3.578 98,292,576 +0.06(+1.65%)
May 07, 2021 3.411 3.531 3.392 3.520 80,284,024 +0.12(+3.54%)
May 06, 2021 3.388 3.407 3.363 3.400 86,554,168 +0.03(+0.92%)
May 05, 2021 3.357 3.388 3.268 3.369 72,660,432 +0.17(+5.21%)
May 04, 2021 3.291 3.295 3.202 3.202 57,481,208 -0.09(-2.71%)
May 03, 2021 3.295 3.322 3.256 3.291 97,084,608 +0.00(+0.00%)
Apr 30, 2021 3.310 3.361 3.283 3.291 76,483,568 -0.03(-0.93%)
Apr 29, 2021 3.427 3.431 3.287 3.322 77,433,512 -0.09(-2.73%)
Apr 28, 2021 3.299 3.415 3.295 3.415 79,597,360 +0.19(+5.90%)
Apr 27, 2021 3.334 3.361 3.205 3.225 65,765,124 -0.09(-2.69%)
Apr 26, 2021 3.303 3.348 3.283 3.314 48,507,164 +0.04(+1.18%)
Apr 23, 2021 3.303 3.314 3.231 3.275 70,113,152 -0.02(-0.59%)
Apr 22, 2021 3.291 3.310 3.252 3.295 80,555,224 +0.06(+1.92%)
Apr 21, 2021 3.190 3.240 3.178 3.233 41,557,652 +0.00(+0.00%)
Apr 20, 2021 3.310 3.326 3.213 3.233 85,441,552 -0.08(-2.46%)
Apr 19, 2021 3.120 3.388 3.112 3.314 147,750,512 +0.16(+5.17%)
Apr 16, 2021 3.097 3.167 3.070 3.151 79,366,512 +0.01(+0.25%)
Apr 15, 2021 3.217 3.237 3.140 3.143 57,055,356 -0.04(-1.19%)
Apr 14, 2021 3.087 3.211 3.084 3.181 92,413,024 +0.08(+2.66%)
Apr 13, 2021 3.080 3.140 3.065 3.099 86,487,128 +0.00(+0.00%)
Apr 12, 2021 3.166 3.185 3.082 3.099 70,874,408 -0.01(-0.24%)
Apr 09, 2021 3.084 3.110 3.076 3.106 125,194,760 -0.03(-0.96%)
Apr 08, 2021 3.151 3.166 3.091 3.136 81,075,448 -0.02(-0.59%)
Apr 07, 2021 3.170 3.196 3.129 3.155 72,459,128 +0.00(+0.12%)
Apr 06, 2021 3.159 3.194 3.132 3.151 57,433,032 +0.01(+0.36%)
Apr 05, 2021 3.147 3.159 3.099 3.140 51,568,408 +0.04(+1.33%)
Apr 01, 2021 3.155 3.181 3.080 3.099 83,822,312 -0.08(-2.48%)
Mar 31, 2021 3.087 3.196 3.080 3.177 73,970,872 +0.12(+4.05%)
Mar 30, 2021 3.054 3.091 3.035 3.054 58,490,072 +0.00(+0.00%)
Mar 29, 2021 2.990 3.065 2.983 3.054 69,653,680 +0.01(+0.49%)
Mar 26, 2021 3.061 3.121 2.983 3.039 83,126,800 +0.00(+0.00%)
Mar 25, 2021 2.934 3.042 2.900 3.039 82,943,832 +0.04(+1.25%)
Mar 24, 2021 3.076 3.144 2.990 3.001 77,914,424 -0.05(-1.72%)
Mar 23, 2021 3.095 3.166 3.046 3.054 80,218,912 -0.08(-2.63%)
Mar 22, 2021 3.125 3.162 3.072 3.136 62,738,140 -0.04(-1.41%)
Mar 19, 2021 3.102 3.226 3.063 3.181 79,118,416 +0.10(+3.16%)
Mar 18, 2021 3.114 3.181 3.050 3.084 94,883,520 -0.07(-2.37%)
Mar 17, 2021 3.005 3.174 2.994 3.159 84,833,584 +0.12(+3.95%)
Mar 16, 2021 3.099 3.102 3.024 3.039 67,473,232 -0.03(-0.98%)
Mar 15, 2021 3.046 3.072 2.998 3.069 61,713,484 +0.03(+0.86%)
Mar 12, 2021 3.061 3.072 3.009 3.042 69,364,192 -0.05(-1.58%)
Mar 11, 2021 3.035 3.125 2.986 3.091 137,948,176 +0.15(+5.23%)
Mar 10, 2021 2.833 2.945 2.806 2.938 139,925,296 +0.21(+7.84%)
Mar 09, 2021 2.713 2.821 2.645 2.724 154,355,232 +0.02(+0.83%)
Mar 08, 2021 2.851 2.878 2.683 2.702 162,642,608 -0.21(-7.09%)
Mar 05, 2021 2.979 2.979 2.855 2.908 156,473,504 +0.05(+1.70%)
Mar 04, 2021 2.911 2.971 2.821 2.859 200,186,624 +0.07(+2.69%)
Mar 03, 2021 2.765 2.829 2.683 2.784 287,686,592 -0.12(-4.01%)
Mar 02, 2021 2.818 2.934 2.803 2.900 232,102,448 -0.03(-0.90%)
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.