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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2006 3.491 3.512 3.463 3.494 19,518,484 -0.03(-0.91%)
Jul 28, 2006 3.445 3.527 3.443 3.526 24,830,350 +0.08(+2.36%)
Jul 27, 2006 3.464 3.518 3.437 3.445 42,728,976 +0.02(+0.61%)
Jul 26, 2006 3.372 3.459 3.335 3.424 33,798,728 +0.04(+1.04%)
Jul 25, 2006 3.362 3.415 3.319 3.388 25,970,298 +0.03(+0.79%)
Jul 24, 2006 3.259 3.379 3.242 3.362 35,868,252 +0.14(+4.47%)
Jul 21, 2006 3.267 3.287 3.200 3.218 26,015,002 -0.04(-1.20%)
Jul 20, 2006 3.380 3.383 3.252 3.257 29,266,548 -0.09(-2.74%)
Jul 19, 2006 3.259 3.370 3.257 3.349 44,622,316 +0.08(+2.44%)
Jul 18, 2006 3.308 3.341 3.201 3.269 50,047,256 -0.00(-0.05%)
Jul 17, 2006 3.357 3.385 3.241 3.270 49,719,868 -0.14(-4.01%)
Jul 14, 2006 3.385 3.412 3.329 3.407 32,687,706 +0.09(+2.74%)
Jul 13, 2006 3.348 3.365 3.305 3.316 34,294,416 -0.06(-1.83%)
Jul 12, 2006 3.407 3.455 3.373 3.378 41,239,288 -0.03(-0.84%)
Jul 11, 2006 3.312 3.415 3.285 3.407 28,595,992 +0.09(+2.60%)
Jul 10, 2006 3.345 3.365 3.284 3.320 20,822,784 +0.00(+0.11%)
Jul 07, 2006 3.388 3.409 3.304 3.316 27,646,692 -0.05(-1.48%)
Jul 06, 2006 3.356 3.392 3.332 3.366 32,011,890 +0.03(+0.96%)
Jul 05, 2006 3.297 3.371 3.265 3.334 41,314,232 -0.07(-2.15%)
Jul 03, 2006 3.402 3.423 3.381 3.408 25,319,464 +0.01(+0.34%)
Jun 30, 2006 3.405 3.423 3.343 3.396 37,914,112 +0.05(+1.62%)
Jun 29, 2006 3.198 3.342 3.197 3.342 62,619,552 +0.19(+5.93%)
Jun 28, 2006 3.120 3.168 3.106 3.155 37,310,608 +0.08(+2.61%)
Jun 27, 2006 3.164 3.183 3.063 3.075 33,952,564 -0.04(-1.33%)
Jun 26, 2006 3.116 3.148 3.081 3.116 31,442,574 +0.00(+0.01%)
Jun 23, 2006 2.981 3.177 2.974 3.116 51,469,892 +0.08(+2.67%)
Jun 22, 2006 3.046 3.060 2.982 3.035 30,058,070 +0.00(+0.04%)
Jun 21, 2006 2.916 3.061 2.906 3.034 46,056,784 +0.11(+3.93%)
Jun 20, 2006 2.931 2.993 2.901 2.919 49,096,644 +0.01(+0.30%)
Jun 19, 2006 2.999 3.006 2.882 2.910 48,143,400 -0.10(-3.21%)
Jun 16, 2006 3.008 3.028 2.903 3.007 50,598,168 +0.02(+0.76%)
Jun 15, 2006 2.850 3.019 2.846 2.984 70,779,320 +0.20(+7.35%)
Jun 14, 2006 2.705 2.794 2.678 2.780 66,904,548 +0.11(+4.16%)
Jun 13, 2006 2.761 2.833 2.624 2.669 111,533,440 -0.15(-5.26%)
Jun 12, 2006 2.966 2.995 2.810 2.817 59,833,452 -0.18(-5.88%)
Jun 09, 2006 3.097 3.118 2.971 2.993 63,568,852 -0.07(-2.41%)
Jun 08, 2006 3.048 3.086 2.879 3.067 95,718,800 -0.04(-1.41%)
Jun 07, 2006 3.207 3.235 3.095 3.111 45,061,464 -0.13(-4.14%)
Jun 06, 2006 3.264 3.274 3.151 3.245 50,723,076 -0.02(-0.72%)
Jun 05, 2006 3.412 3.422 3.261 3.269 35,684,180 -0.13(-3.77%)
Jun 02, 2006 3.432 3.443 3.330 3.397 31,695,018 +0.04(+1.20%)
Jun 01, 2006 3.293 3.373 3.247 3.356 37,623,536 +0.05(+1.62%)
May 31, 2006 3.326 3.358 3.268 3.303 51,972,152 +0.04(+1.32%)
May 30, 2006 3.376 3.394 3.246 3.260 52,303,488 -0.19(-5.44%)
May 26, 2006 3.379 3.474 3.318 3.447 59,202,340 +0.18(+5.41%)
May 25, 2006 3.213 3.280 3.150 3.270 69,027,976 +0.14(+4.38%)
May 24, 2006 3.181 3.230 3.046 3.133 62,001,588 -0.10(-2.96%)
May 23, 2006 3.346 3.421 3.224 3.229 66,519,304 -0.00(-0.01%)
May 22, 2006 3.194 3.275 3.109 3.229 79,613,584 -0.18(-5.39%)
May 19, 2006 3.464 3.488 3.324 3.413 71,576,096 -0.05(-1.48%)
May 18, 2006 3.567 3.593 3.412 3.464 52,621,672 -0.09(-2.49%)
May 17, 2006 3.681 3.724 3.496 3.553 45,618,948 -0.20(-5.37%)
May 16, 2006 3.801 3.802 3.674 3.755 34,893,972 +0.06(+1.49%)
May 15, 2006 3.688 3.780 3.601 3.699 50,088,016 -0.13(-3.34%)
May 12, 2006 3.889 3.901 3.789 3.827 34,653,360 -0.13(-3.22%)
May 11, 2006 4.086 4.086 3.930 3.955 40,458,284 -0.11(-2.69%)
May 10, 2006 4.066 4.069 3.993 4.064 31,862,000 -0.00(-0.06%)
May 09, 2006 4.016 4.075 3.988 4.066 31,208,536 +0.08(+1.99%)
May 08, 2006 3.983 3.992 3.942 3.986 30,885,090 -0.01(-0.35%)
May 05, 2006 3.882 4.025 3.882 4.001 36,977,960 +0.15(+3.82%)
May 04, 2006 3.842 3.906 3.807 3.853 41,189,324 -0.01(-0.24%)
May 03, 2006 3.849 3.863 3.771 3.863 26,877,524 -0.02(-0.59%)
May 02, 2006 3.712 3.885 3.708 3.885 39,453,764 +0.09(+2.33%)
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.