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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 29, 2018 3.534 3.616 3.530 3.577 59,357,948 +0.07(+1.93%)
Jun 28, 2018 3.563 3.577 3.477 3.509 84,978,984 +0.02(+0.61%)
Jun 27, 2018 3.477 3.607 3.461 3.488 92,496,056 +0.01(+0.41%)
Jun 26, 2018 3.491 3.498 3.375 3.473 56,416,448 +0.05(+1.56%)
Jun 25, 2018 3.423 3.450 3.321 3.420 60,216,052 +0.06(+1.70%)
Jun 22, 2018 3.406 3.452 3.331 3.363 67,061,092 +0.01(+0.21%)
Jun 21, 2018 3.491 3.498 3.331 3.356 80,495,464 -0.15(-4.37%)
Jun 20, 2018 3.541 3.612 3.477 3.509 119,197,936 +0.11(+3.36%)
Jun 19, 2018 3.234 3.509 3.217 3.395 136,740,880 +0.09(+2.70%)
Jun 18, 2018 3.324 3.363 3.295 3.306 53,892,416 -0.06(-1.80%)
Jun 15, 2018 3.377 3.297 3.366 60,814,356 -0.03(-0.84%)
Jun 14, 2018 3.484 3.502 3.388 3.395 51,726,468 -0.05(-1.55%)
Jun 13, 2018 3.502 3.518 3.356 3.448 75,922,824 -0.04(-1.12%)
Jun 12, 2018 3.566 3.573 3.484 3.488 70,159,168 -0.04(-1.01%)
Jun 11, 2018 3.552 3.566 3.473 3.523 84,796,800 +0.04(+1.02%)
Jun 08, 2018 3.595 3.598 3.352 3.488 158,608,464 +0.04(+1.24%)
Jun 07, 2018 3.509 3.530 3.288 3.445 228,987,200 -0.14(-3.78%)
Jun 06, 2018 3.509 3.580 115,786,840 -0.07(-2.05%)
Jun 05, 2018 3.759 3.851 3.620 3.655 95,984,648 -0.16(-4.21%)
Jun 04, 2018 3.830 3.941 3.784 3.816 111,563,128 +0.20(+5.63%)
Jun 01, 2018 4.322 4.386 3.281 3.612 507,675,872 -0.62(-14.59%)
May 31, 2018 4.240 4.315 4.215 4.229 53,394,080 -0.02(-0.50%)
May 30, 2018 4.180 4.422 4.119 4.251 117,017,856 +0.00(+0.00%)
May 29, 2018 3.937 4.333 3.930 4.251 174,446,576 -0.25(-5.47%)
May 25, 2018 4.497 4.497 4.497 0 -0.06(-1.33%)
May 24, 2018 4.682 4.793 4.504 4.558 273,422,656 -0.83(-15.42%)
May 23, 2018 5.495 5.552 5.360 5.388 58,819,940 -0.21(-3.76%)
May 22, 2018 5.552 5.720 5.511 5.599 68,083,832 -0.06(-1.09%)
May 21, 2018 5.896 5.935 5.611 5.661 73,821,912 -0.10(-1.73%)
May 18, 2018 5.760 5.864 5.643 5.760 71,916,128 -0.11(-1.82%)
May 17, 2018 6.010 6.095 5.760 5.867 95,889,296 -0.23(-3.85%)
May 16, 2018 6.031 6.123 5.985 6.102 57,409,648 +0.10(+1.72%)
May 15, 2018 5.835 6.031 5.824 5.999 70,820,080 +0.07(+1.20%)
May 14, 2018 5.835 6.010 5.803 5.928 74,435,376 +0.16(+2.84%)
May 11, 2018 5.810 5.946 5.728 5.764 82,654,360 -0.01(-0.12%)
May 10, 2018 5.525 5.881 5.497 5.771 113,708,240 +0.38(+7.14%)
May 09, 2018 4.991 5.415 4.988 5.387 107,750,560 +0.45(+9.08%)
May 08, 2018 5.006 5.034 4.820 4.938 47,295,484 -0.04(-0.86%)
May 07, 2018 4.853 5.070 4.849 4.981 62,893,680 +0.11(+2.19%)
May 04, 2018 4.870 4.931 4.817 4.874 45,141,464 -0.01(-0.29%)
May 03, 2018 4.917 4.942 4.781 4.888 31,768,072 -0.03(-0.65%)
May 02, 2018 4.870 4.998 4.863 4.920 32,601,094 +0.02(+0.36%)
May 01, 2018 5.002 5.009 4.860 4.902 26,583,082 -0.11(-2.27%)
Apr 30, 2018 5.027 5.048 4.974 5.016 23,441,534 -0.02(-0.35%)
Apr 27, 2018 5.048 5.073 5.016 5.034 32,966,316 +0.03(+0.64%)
Apr 26, 2018 4.842 5.009 4.838 5.002 43,680,952 +0.20(+4.07%)
Apr 25, 2018 4.849 4.856 4.731 4.806 48,561,140 -0.16(-3.30%)
Apr 24, 2018 5.038 5.070 4.917 4.970 26,897,132 -0.05(-0.92%)
Apr 23, 2018 4.995 5.036 4.917 5.016 27,013,306 -0.07(-1.47%)
Apr 20, 2018 5.048 5.127 4.998 5.091 33,469,978 -0.03(-0.56%)
Apr 19, 2018 5.109 5.159 5.045 5.120 38,410,832 +0.05(+0.98%)
Apr 18, 2018 4.984 5.098 4.963 5.070 34,970,756 +0.20(+4.02%)
Apr 17, 2018 4.810 4.901 4.771 4.874 28,524,980 +0.10(+2.01%)
Apr 16, 2018 4.931 4.931 4.760 4.778 32,592,096 -0.16(-3.17%)
Apr 13, 2018 5.070 5.084 4.909 4.934 41,973,716 -0.15(-2.87%)
Apr 12, 2018 5.141 5.153 5.077 5.080 32,987,388 -0.02(-0.42%)
Apr 11, 2018 5.013 5.137 4.991 5.102 44,906,048 +0.11(+2.28%)
Apr 10, 2018 4.828 5.006 4.799 4.988 48,095,972 +0.22(+4.71%)
Apr 09, 2018 4.966 4.966 4.753 4.764 37,174,812 -0.19(-3.88%)
Apr 06, 2018 4.938 4.975 4.867 4.956 47,985,860 -0.02(-0.43%)
Apr 05, 2018 5.027 5.116 4.966 4.977 47,441,788 +0.12(+2.57%)
Apr 04, 2018 4.724 4.856 4.692 4.853 43,727,816 -0.01(-0.29%)
Apr 03, 2018 4.924 4.956 4.813 4.867 30,883,480 -0.02(-0.36%)
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.