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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 28, 2019 5.667 5.724 5.567 5.616 33,005,980 +0.01(+0.19%)
Jun 27, 2019 5.656 5.668 5.508 5.605 84,144,320 -0.12(-2.02%)
Jun 26, 2019 5.757 5.793 5.692 5.721 161,466,512 -0.04(-0.75%)
Jun 25, 2019 5.887 5.897 5.717 5.764 59,438,144 -0.22(-3.68%)
Jun 24, 2019 5.959 6.009 5.933 5.984 41,019,484 -0.01(-0.18%)
Jun 21, 2019 5.923 6.027 5.923 5.995 48,063,164 +0.09(+1.53%)
Jun 20, 2019 5.800 5.952 5.800 5.905 42,349,128 +0.16(+2.70%)
Jun 19, 2019 5.656 5.750 5.640 5.750 31,700,746 +0.05(+0.95%)
Jun 18, 2019 5.638 5.731 5.634 5.695 30,790,032 +0.12(+2.13%)
Jun 17, 2019 5.566 5.650 5.555 5.576 23,463,876 +0.02(+0.39%)
Jun 14, 2019 5.548 5.587 5.501 5.555 32,068,630 -0.03(-0.45%)
Jun 13, 2019 5.616 5.649 5.566 5.580 35,180,768 +0.09(+1.71%)
Jun 12, 2019 5.540 5.605 5.459 5.486 34,945,288 -0.11(-2.00%)
Jun 11, 2019 5.483 5.620 5.468 5.598 38,250,372 +0.16(+2.99%)
Jun 10, 2019 5.490 5.537 5.403 5.436 45,007,228 -0.11(-2.02%)
Jun 07, 2019 5.439 5.551 5.439 5.548 37,931,980 +0.16(+2.88%)
Jun 06, 2019 5.360 5.465 5.295 5.392 29,730,500 +0.09(+1.63%)
Jun 05, 2019 5.421 5.433 5.246 5.306 39,024,684 -0.12(-2.13%)
Jun 04, 2019 5.371 5.425 5.356 5.421 24,362,824 +0.09(+1.76%)
Jun 03, 2019 5.299 5.392 5.281 5.328 35,923,548 +0.12(+2.36%)
May 31, 2019 5.198 5.331 5.171 5.205 39,483,968 -0.03(-0.48%)
May 30, 2019 5.252 5.331 5.201 5.230 39,400,088 -0.02(-0.34%)
May 29, 2019 5.151 5.261 5.127 5.248 24,814,610 +0.08(+1.61%)
May 28, 2019 5.144 5.219 5.086 5.165 28,902,974 +0.08(+1.56%)
May 24, 2019 5.111 5.122 5.035 5.086 19,998,710 +0.07(+1.37%)
May 23, 2019 5.003 5.035 4.924 5.017 42,349,644 -0.11(-2.18%)
May 22, 2019 5.104 5.167 5.057 5.129 44,234,348 +0.06(+1.23%)
May 21, 2019 4.916 5.092 4.895 5.067 40,448,164 +0.15(+3.07%)
May 20, 2019 4.841 4.916 4.790 4.916 40,279,180 +0.08(+1.63%)
May 17, 2019 4.891 4.959 4.798 4.837 49,360,760 -0.14(-2.82%)
May 16, 2019 5.031 5.081 4.963 4.977 55,391,520 -0.11(-2.19%)
May 15, 2019 5.028 5.103 5.024 5.089 35,812,328 -0.07(-1.39%)
May 14, 2019 5.153 5.207 5.125 5.160 25,137,434 +0.00(+0.07%)
May 13, 2019 5.186 5.240 5.110 5.157 39,478,384 -0.17(-3.11%)
May 10, 2019 5.319 5.340 5.198 5.322 31,726,850 +0.01(+0.20%)
May 09, 2019 5.358 5.387 5.272 5.311 48,391,696 -0.17(-3.15%)
May 08, 2019 5.394 5.559 5.376 5.484 58,611,884 +0.20(+3.81%)
May 07, 2019 5.247 5.290 5.157 5.283 38,591,236 -0.06(-1.08%)
May 06, 2019 5.261 5.358 5.258 5.340 31,542,166 -0.05(-1.00%)
May 03, 2019 5.430 5.459 5.390 5.394 27,308,772 +0.04(+0.67%)
May 02, 2019 5.329 5.394 5.297 5.358 43,336,920 -0.01(-0.13%)
May 01, 2019 5.498 5.498 5.355 5.365 31,409,678 -0.11(-1.97%)
Apr 30, 2019 5.577 5.595 5.448 5.473 35,927,988 -0.05(-0.91%)
Apr 29, 2019 5.574 5.590 5.520 5.523 25,422,040 -0.00(-0.06%)
Apr 26, 2019 5.549 5.581 5.480 5.527 30,313,522 -0.03(-0.58%)
Apr 25, 2019 5.509 5.620 5.473 5.559 36,060,900 +0.05(+0.85%)
Apr 24, 2019 5.656 5.656 5.434 5.513 45,818,916 -0.17(-2.91%)
Apr 23, 2019 5.700 5.728 5.635 5.678 38,412,088 +0.04(+0.70%)
Apr 22, 2019 5.646 5.700 5.610 5.638 33,263,338 +0.03(+0.45%)
Apr 18, 2019 5.628 5.696 5.549 5.613 71,131,976 +0.11(+2.09%)
Apr 17, 2019 5.617 5.620 5.401 5.498 50,266,008 -0.03(-0.46%)
Apr 16, 2019 5.362 5.606 5.358 5.523 66,255,952 +0.13(+2.33%)
Apr 15, 2019 5.531 5.534 5.365 5.398 81,575,464 +0.03(+0.54%)
Apr 12, 2019 5.646 5.671 5.351 5.369 172,966,768 -0.55(-9.29%)
Apr 11, 2019 6.016 6.041 5.883 5.919 60,832,800 -0.19(-3.06%)
Apr 10, 2019 6.055 6.160 6.030 6.106 53,843,208 +0.04(+0.65%)
Apr 09, 2019 6.084 6.095 5.980 6.066 41,653,612 -0.04(-0.65%)
Apr 08, 2019 5.998 6.170 5.994 6.106 76,352,528 +0.18(+2.97%)
Apr 05, 2019 5.797 5.969 5.788 5.930 58,332,712 +0.12(+2.04%)
Apr 04, 2019 5.592 5.840 5.588 5.811 45,276,620 +0.16(+2.86%)
Apr 03, 2019 5.797 5.825 5.631 5.649 49,332,300 -0.11(-1.87%)
Apr 02, 2019 5.739 5.764 5.667 5.757 39,879,152 +0.03(+0.50%)
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.