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 29, 2016 2.904 3.008 2.887 3.001 77,517,480 +0.21(+7.69%)
Jul 28, 2016 2.828 2.852 2.776 2.787 51,346,780 -0.09(-3.24%)
Jul 27, 2016 2.922 2.935 2.852 2.880 73,581,560 -0.03(-0.95%)
Jul 26, 2016 2.870 2.922 2.852 2.908 44,852,140 +0.04(+1.45%)
Jul 25, 2016 2.942 2.960 2.863 2.866 55,510,316 -0.06(-2.01%)
Jul 22, 2016 2.904 2.925 2.849 2.925 38,504,312 +0.03(+1.08%)
Jul 21, 2016 2.908 2.963 2.866 2.894 52,312,812 -0.00(-0.12%)
Jul 20, 2016 2.894 2.928 2.868 2.897 69,031,224 -0.03(-1.06%)
Jul 19, 2016 2.904 2.939 2.863 2.928 59,179,608 +0.03(+0.95%)
Jul 18, 2016 2.794 2.922 2.773 2.901 56,713,856 +0.09(+3.20%)
Jul 15, 2016 2.814 2.849 2.763 2.811 55,463,440 -0.03(-0.97%)
Jul 14, 2016 2.842 2.849 2.780 2.839 76,880,184 +0.10(+3.66%)
Jul 13, 2016 2.724 2.780 2.638 2.738 79,308,360 -0.06(-1.98%)
Jul 12, 2016 2.776 2.845 2.769 2.794 88,552,520 +0.11(+3.99%)
Jul 11, 2016 2.631 2.707 2.622 2.686 70,818,768 +0.10(+4.02%)
Jul 08, 2016 2.603 2.462 2.538 2.583 62,025,956 +0.12(+4.92%)
Jul 07, 2016 2.503 2.621 2.448 2.462 111,563,264 +0.04(+1.71%)
Jul 06, 2016 2.330 2.431 2.289 2.420 59,354,360 +0.04(+1.74%)
Jul 05, 2016 2.441 2.462 2.351 2.379 72,533,424 -0.20(-7.90%)
Jul 01, 2016 2.469 2.583 2.583 2.583 72,837,600 +0.11(+4.33%)
Jun 30, 2016 2.462 2.500 2.418 2.476 53,123,592 -0.01(-0.28%)
Jun 29, 2016 2.413 2.517 2.396 2.482 83,308,960 +0.14(+5.90%)
Jun 28, 2016 2.313 2.361 2.299 2.344 50,912,416 +0.16(+7.28%)
Jun 27, 2016 2.344 2.344 2.157 2.185 101,536,472 -0.15(-6.23%)
Jun 24, 2016 2.289 2.372 2.278 2.330 84,853,056 -0.16(-6.52%)
Jun 23, 2016 2.472 2.500 2.431 2.493 69,041,904 +0.10(+4.19%)
Jun 22, 2016 2.462 2.500 2.393 2.393 68,179,640 -0.03(-1.28%)
Jun 21, 2016 2.386 2.434 2.318 2.424 46,737,328 +0.04(+1.59%)
Jun 20, 2016 2.389 2.438 2.365 2.386 77,707,176 +0.10(+4.23%)
Jun 17, 2016 2.223 2.317 2.208 2.289 73,752,592 +0.14(+6.43%)
Jun 16, 2016 2.078 2.151 2.036 2.151 64,568,632 +0.02(+0.81%)
Jun 15, 2016 2.088 2.189 2.064 2.133 83,277,408 +0.05(+2.49%)
Jun 14, 2016 2.157 2.192 2.040 2.081 78,011,448 -0.06(-2.90%)
Jun 13, 2016 2.164 2.230 2.133 2.144 73,318,640 -0.09(-4.17%)
Jun 10, 2016 2.303 2.323 2.230 2.237 63,418,904 -0.15(-6.10%)
Jun 09, 2016 2.427 2.451 2.365 2.382 79,301,576 -0.09(-3.64%)
Jun 08, 2016 2.351 2.486 2.327 2.472 147,498,000 +0.25(+11.02%)
Jun 07, 2016 2.130 2.258 2.130 2.227 88,763,632 +0.08(+3.54%)
Jun 06, 2016 2.137 2.175 2.106 2.151 74,997,696 +0.04(+2.13%)
Jun 03, 2016 2.088 2.140 2.074 2.106 64,517,000 +0.06(+2.87%)
Jun 02, 2016 1.964 2.066 1.953 2.047 71,642,160 +0.04(+1.89%)
Jun 01, 2016 1.926 2.019 1.884 2.009 88,477,568 +0.06(+3.20%)
May 31, 2016 2.043 2.102 1.947 1.947 104,634,800 -0.07(-3.60%)
May 27, 2016 2.081 2.019 2.019 2.019 99,405,848 -0.08(-3.63%)
May 26, 2016 2.178 2.213 2.088 2.095 79,650,080 -0.04(-2.10%)
May 25, 2016 2.189 2.206 2.106 2.140 121,749,224 +0.00(+0.16%)
May 24, 2016 2.216 2.220 2.109 2.137 81,636,072 +0.01(+0.49%)
May 23, 2016 2.137 2.175 2.092 2.126 101,216,104 -0.10(-4.65%)
May 20, 2016 2.303 2.365 2.223 2.230 97,607,624 +0.01(+0.47%)
May 19, 2016 2.244 2.272 2.126 2.220 110,853,648 -0.11(-4.89%)
May 18, 2016 2.389 2.451 2.330 2.334 83,482,648 -0.12(-4.80%)
May 17, 2016 2.458 2.515 2.391 2.451 67,824,712 -0.02(-0.84%)
May 16, 2016 2.448 2.545 2.448 2.472 68,352,352 +0.09(+3.92%)
May 13, 2016 2.500 2.548 2.341 2.379 96,363,128 -0.16(-6.39%)
May 12, 2016 2.572 2.648 2.479 2.541 75,604,256 -0.02(-0.94%)
May 11, 2016 2.593 2.659 2.486 2.565 97,725,816 +0.02(+0.95%)
May 10, 2016 2.434 2.541 2.434 2.541 64,210,440 +0.18(+7.61%)
May 09, 2016 2.486 2.486 2.182 2.361 135,190,976 -0.17(-6.82%)
May 06, 2016 2.406 2.565 2.379 2.534 73,366,376 +0.09(+3.68%)
May 05, 2016 2.621 2.642 2.393 2.444 106,498,984 -0.09(-3.42%)
May 04, 2016 2.524 2.583 2.486 2.531 84,559,984 +0.05(+2.09%)
May 03, 2016 2.538 2.541 2.451 2.479 92,151,776 -0.14(-5.41%)
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.