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 )

13.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Jul 31, 2018 4.049 4.069 3.965 4.062 54,404,072 -0.05(-1.10%)
Jul 30, 2018 4.166 4.182 4.049 4.107 50,669,960 -0.02(-0.42%)
Jul 27, 2018 4.059 4.149 4.049 4.125 61,710,284 +0.11(+2.76%)
Jul 26, 2018 4.097 4.111 4.004 4.014 49,123,920 -0.12(-3.01%)
Jul 25, 2018 4.101 4.156 4.066 4.139 45,882,800 +0.09(+2.31%)
Jul 24, 2018 4.007 4.118 3.997 4.045 49,101,608 +0.10(+2.64%)
Jul 23, 2018 3.927 3.965 3.868 3.941 35,316,628 +0.01(+0.35%)
Jul 20, 2018 3.917 3.976 3.886 3.927 107,942,536 +0.20(+5.29%)
Jul 19, 2018 3.678 3.752 3.627 3.730 62,918,376 +0.01(+0.37%)
Jul 18, 2018 3.799 3.803 3.694 3.716 48,078,216 -0.08(-2.10%)
Jul 17, 2018 3.657 3.799 3.636 3.796 43,071,512 +0.12(+3.30%)
Jul 16, 2018 3.647 3.684 3.591 3.675 36,268,088 -0.03(-0.75%)
Jul 13, 2018 3.692 3.723 3.643 3.702 32,711,342 +0.02(+0.56%)
Jul 12, 2018 3.640 3.692 3.612 3.681 38,661,576 +0.10(+2.71%)
Jul 11, 2018 3.671 3.754 3.557 3.584 61,341,456 -0.11(-3.00%)
Jul 10, 2018 3.720 3.737 3.650 3.695 39,754,440 -0.01(-0.19%)
Jul 09, 2018 3.612 3.737 3.612 3.702 51,994,400 +0.09(+2.59%)
Jul 06, 2018 3.519 3.636 3.498 3.609 37,763,992 +0.06(+1.56%)
Jul 05, 2018 3.661 3.681 3.488 3.553 61,415,872 +0.01(+0.39%)
Jul 03, 2018 3.539 3.539 3.539 0 +0.05(+1.49%)
Jul 02, 2018 3.429 3.496 3.401 3.488 42,257,736 +0.01(+0.40%)
Jun 29, 2018 3.432 3.512 3.429 3.474 61,121,176 +0.07(+1.93%)
Jun 28, 2018 3.460 3.474 3.377 3.408 87,503,288 +0.02(+0.61%)
Jun 27, 2018 3.377 3.503 3.361 3.387 95,243,656 +0.01(+0.41%)
Jun 26, 2018 3.391 3.397 3.278 3.373 58,092,300 +0.05(+1.56%)
Jun 25, 2018 3.325 3.351 3.226 3.321 62,004,772 +0.06(+1.70%)
Jun 22, 2018 3.307 3.352 3.235 3.266 69,053,144 +0.01(+0.21%)
Jun 21, 2018 3.391 3.397 3.235 3.259 82,886,584 -0.15(-4.37%)
Jun 20, 2018 3.439 3.508 3.377 3.408 122,738,720 +0.11(+3.36%)
Jun 19, 2018 3.141 3.408 3.124 3.297 140,802,784 +0.09(+2.70%)
Jun 18, 2018 3.228 3.266 3.200 3.210 55,493,296 -0.06(-1.80%)
Jun 15, 2018 3.280 3.202 3.269 62,620,848 -0.03(-0.84%)
Jun 14, 2018 3.384 3.401 3.290 3.297 53,263,004 -0.05(-1.55%)
Jun 13, 2018 3.401 3.417 3.259 3.349 78,178,120 -0.04(-1.12%)
Jun 12, 2018 3.463 3.470 3.384 3.387 72,243,248 -0.03(-1.01%)
Jun 11, 2018 3.449 3.463 3.373 3.422 87,315,696 +0.03(+1.02%)
Jun 08, 2018 3.491 3.494 3.255 3.387 163,319,936 +0.04(+1.24%)
Jun 07, 2018 3.408 3.429 3.193 3.346 235,789,280 -0.13(-3.79%)
Jun 06, 2018 3.408 3.477 119,226,296 -0.07(-2.05%)
Jun 05, 2018 3.650 3.740 3.515 3.550 98,835,880 -0.16(-4.21%)
Jun 04, 2018 3.720 3.827 3.675 3.706 114,877,120 +0.20(+5.63%)
Jun 01, 2018 4.197 4.260 3.186 3.508 522,756,416 -0.60(-14.59%)
May 31, 2018 4.118 4.191 4.094 4.107 54,980,156 -0.02(-0.50%)
May 30, 2018 4.059 4.294 4.000 4.128 120,493,872 +0.00(+0.00%)
May 29, 2018 3.823 4.208 3.817 4.128 179,628,528 -0.24(-5.47%)
May 25, 2018 4.367 4.367 4.367 0 -0.06(-1.33%)
May 24, 2018 4.547 4.655 4.374 4.426 281,544,672 -0.81(-15.42%)
May 23, 2018 5.337 5.392 5.205 5.233 60,567,192 -0.20(-3.76%)
May 22, 2018 5.392 5.555 5.352 5.437 70,106,264 -0.06(-1.09%)
May 21, 2018 5.726 5.764 5.449 5.497 76,014,800 -0.10(-1.73%)
May 18, 2018 5.594 5.694 5.480 5.594 74,052,408 -0.10(-1.82%)
May 17, 2018 5.836 5.919 5.594 5.698 98,737,696 -0.23(-3.85%)
May 16, 2018 5.857 5.947 5.812 5.926 59,115,008 +0.10(+1.72%)
May 15, 2018 5.667 5.857 5.656 5.826 72,923,792 +0.07(+1.20%)
May 14, 2018 5.667 5.836 5.636 5.757 76,646,480 +0.16(+2.84%)
May 11, 2018 5.643 5.774 5.563 5.598 85,109,616 -0.01(-0.12%)
May 10, 2018 5.366 5.712 5.338 5.605 117,085,952 +0.37(+7.14%)
May 09, 2018 4.847 5.259 4.844 5.231 110,951,296 +0.44(+9.08%)
May 08, 2018 4.861 4.889 4.681 4.796 48,700,400 -0.04(-0.86%)
May 07, 2018 4.713 4.923 4.709 4.837 64,761,940 +0.10(+2.19%)
May 04, 2018 4.730 4.789 4.678 4.733 46,482,396 -0.01(-0.29%)
May 03, 2018 4.775 4.799 4.643 4.747 32,711,744 -0.03(-0.65%)
May 02, 2018 4.730 4.854 4.723 4.778 33,569,512 +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.