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 )

15.02 -0.21 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2015 3.216 3.262 3.142 3.170 67,175,536 +0.01(+0.22%)
Jun 29, 2015 3.297 3.360 3.128 3.163 106,258,616 -0.13(-4.04%)
Jun 26, 2015 3.188 3.304 3.163 3.297 71,503,648 +0.13(+4.21%)
Jun 25, 2015 3.300 3.307 3.142 3.163 93,486,848 -0.15(-4.65%)
Jun 24, 2015 3.328 3.382 3.290 3.318 68,446,656 +0.01(+0.42%)
Jun 23, 2015 3.300 3.391 3.283 3.304 86,321,568 -0.02(-0.53%)
Jun 22, 2015 3.349 3.353 3.297 3.321 43,140,172 +0.03(+0.85%)
Jun 19, 2015 3.342 3.402 3.276 3.293 66,036,828 -0.10(-2.99%)
Jun 18, 2015 3.367 3.405 3.325 3.395 57,272,552 +0.07(+2.00%)
Jun 17, 2015 3.346 3.386 3.277 3.328 81,429,544 +0.00(+0.00%)
Jun 16, 2015 3.205 3.360 3.181 3.328 82,839,832 +0.14(+4.40%)
Jun 15, 2015 3.188 3.244 3.174 3.188 55,953,100 +0.00(+0.00%)
Jun 12, 2015 3.174 3.211 3.169 3.188 48,149,016 -0.01(-0.44%)
Jun 11, 2015 3.139 3.205 3.118 3.202 66,006,368 +0.01(+0.22%)
Jun 10, 2015 3.283 3.307 3.170 3.195 78,756,480 +0.02(+0.77%)
Jun 09, 2015 3.125 3.227 3.125 3.170 74,776,288 +0.09(+2.84%)
Jun 08, 2015 3.030 3.090 3.027 3.083 47,168,024 +0.07(+2.33%)
Jun 05, 2015 2.981 3.065 2.950 3.013 56,463,572 +0.02(+0.82%)
Jun 04, 2015 3.072 3.092 2.985 2.988 52,132,560 -0.10(-3.29%)
Jun 03, 2015 3.111 3.195 3.072 3.090 101,818,216 -0.04(-1.12%)
Jun 02, 2015 2.978 3.125 2.978 3.125 90,226,152 +0.19(+6.57%)
Jun 01, 2015 2.974 2.974 2.894 2.932 55,900,276 +0.01(+0.24%)
May 29, 2015 3.009 3.020 2.925 2.925 68,696,640 -0.10(-3.36%)
May 28, 2015 3.023 3.034 2.932 3.027 56,045,716 +0.01(+0.47%)
May 27, 2015 2.948 3.030 2.939 3.013 83,200,488 +0.03(+1.06%)
May 26, 2015 3.100 3.139 2.974 2.981 122,628,600 -0.22(-6.99%)
May 22, 2015 3.286 3.205 3.205 3.205 79,889,272 -0.12(-3.58%)
May 21, 2015 3.241 3.367 3.209 3.325 85,129,704 +0.12(+3.83%)
May 20, 2015 3.177 3.265 3.139 3.202 83,162,848 +0.02(+0.55%)
May 19, 2015 3.286 3.288 3.160 3.184 163,480,624 -0.21(-6.19%)
May 18, 2015 3.640 3.654 3.335 3.395 164,658,000 -0.15(-4.34%)
May 15, 2015 3.433 3.577 3.402 3.549 94,274,360 +0.07(+2.01%)
May 14, 2015 3.493 3.566 3.423 3.479 91,705,208 +0.03(+0.81%)
May 13, 2015 3.468 3.566 3.433 3.451 101,454,160 +0.03(+0.92%)
May 12, 2015 3.377 3.486 3.374 3.419 66,153,276 +0.05(+1.35%)
May 11, 2015 3.419 3.423 3.346 3.374 54,236,448 -0.04(-1.13%)
May 08, 2015 3.433 3.475 3.342 3.412 79,936,656 +0.03(+0.83%)
May 07, 2015 3.405 3.426 3.304 3.384 88,406,728 -0.02(-0.52%)
May 06, 2015 3.696 3.696 3.377 3.402 137,036,800 -0.17(-4.71%)
May 05, 2015 3.505 3.640 3.486 3.570 147,135,856 +0.14(+4.19%)
May 04, 2015 3.349 3.426 3.349 3.426 74,165,152 +0.09(+2.62%)
May 01, 2015 3.321 3.363 3.276 3.339 63,459,596 +0.01(+0.32%)
Apr 30, 2015 3.276 3.328 3.227 3.328 96,282,600 +0.06(+1.71%)
Apr 29, 2015 3.227 3.318 3.184 3.272 94,246,464 +0.01(+0.21%)
Apr 28, 2015 3.311 3.325 3.090 3.265 190,076,880 -0.00(-0.11%)
Apr 27, 2015 3.433 3.465 3.262 3.269 199,936,448 -0.23(-6.61%)
Apr 24, 2015 3.412 3.538 3.405 3.500 254,543,152 +0.21(+6.28%)
Apr 23, 2015 2.964 3.335 2.950 3.293 391,604,800 +0.16(+5.26%)
Apr 22, 2015 3.016 3.146 2.975 3.128 137,609,712 +0.12(+4.08%)
Apr 21, 2015 3.032 3.102 2.985 3.006 111,965,648 -0.07(-2.17%)
Apr 20, 2015 3.093 3.135 3.055 3.072 108,985,824 -0.01(-0.23%)
Apr 17, 2015 2.960 3.090 2.918 3.079 139,160,960 +0.04(+1.27%)
Apr 16, 2015 3.076 3.097 2.923 3.041 214,453,520 -0.08(-2.47%)
Apr 15, 2015 2.904 3.118 2.904 3.118 303,150,048 +0.24(+8.27%)
Apr 14, 2015 2.862 2.899 2.771 2.880 193,697,344 +0.08(+2.75%)
Apr 13, 2015 2.729 2.908 2.726 2.803 285,249,728 +0.09(+3.23%)
Apr 10, 2015 2.599 2.715 2.596 2.715 168,992,848 +0.07(+2.79%)
Apr 09, 2015 2.473 2.648 2.466 2.641 230,220,192 +0.22(+8.96%)
Apr 08, 2015 2.522 2.533 2.389 2.424 160,953,968 +0.01(+0.29%)
Apr 07, 2015 2.361 2.449 2.323 2.417 139,389,664 +0.04(+1.47%)
Apr 06, 2015 2.414 2.480 2.370 2.382 141,416,560 +0.01(+0.59%)
Apr 02, 2015 2.267 2.368 2.368 2.368 127,652,304 +0.14(+6.46%)
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.