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 (%)
Jul 31, 2018 4.172 4.193 4.086 4.186 52,793,900 -0.05(-1.10%)
Jul 30, 2018 4.293 4.309 4.172 4.233 49,170,304 -0.02(-0.42%)
Jul 27, 2018 4.183 4.276 4.172 4.251 59,883,872 +0.11(+2.76%)
Jul 26, 2018 4.222 4.236 4.126 4.136 47,670,024 -0.13(-3.01%)
Jul 25, 2018 4.226 4.283 4.190 4.265 44,524,828 +0.10(+2.31%)
Jul 24, 2018 4.129 4.243 4.119 4.168 47,648,368 +0.11(+2.64%)
Jul 23, 2018 4.047 4.086 3.986 4.061 34,271,376 +0.01(+0.35%)
Jul 20, 2018 4.036 4.097 4.004 4.047 104,747,808 +0.20(+5.29%)
Jul 19, 2018 3.790 3.867 3.738 3.844 61,056,212 +0.01(+0.37%)
Jul 18, 2018 3.915 3.919 3.806 3.829 46,655,264 -0.08(-2.10%)
Jul 17, 2018 3.769 3.915 3.747 3.912 41,796,744 +0.12(+3.30%)
Jul 16, 2018 3.758 3.796 3.701 3.787 35,194,676 -0.03(-0.75%)
Jul 13, 2018 3.804 3.837 3.754 3.815 31,743,200 +0.02(+0.56%)
Jul 12, 2018 3.751 3.804 3.722 3.794 37,517,328 +0.10(+2.71%)
Jul 11, 2018 3.783 3.869 3.665 3.694 59,525,960 -0.11(-3.00%)
Jul 10, 2018 3.833 3.851 3.762 3.808 38,577,848 -0.01(-0.19%)
Jul 09, 2018 3.722 3.851 3.722 3.815 50,455,544 +0.10(+2.59%)
Jul 06, 2018 3.626 3.747 3.605 3.719 36,646,304 +0.06(+1.56%)
Jul 05, 2018 3.772 3.794 3.594 3.662 59,598,172 +0.01(+0.39%)
Jul 03, 2018 3.647 3.647 3.647 0 +0.05(+1.49%)
Jul 02, 2018 3.533 3.603 3.505 3.594 41,007,052 +0.01(+0.40%)
Jun 29, 2018 3.537 3.619 3.533 3.580 59,312,200 +0.07(+1.93%)
Jun 28, 2018 3.565 3.580 3.480 3.512 84,913,488 +0.02(+0.61%)
Jun 27, 2018 3.480 3.610 3.464 3.490 92,424,776 +0.01(+0.41%)
Jun 26, 2018 3.494 3.501 3.378 3.476 56,372,968 +0.05(+1.56%)
Jun 25, 2018 3.426 3.453 3.324 3.423 60,169,644 +0.06(+1.70%)
Jun 22, 2018 3.408 3.455 3.333 3.365 67,009,412 +0.01(+0.21%)
Jun 21, 2018 3.494 3.501 3.333 3.358 80,433,432 -0.15(-4.37%)
Jun 20, 2018 3.544 3.615 3.480 3.512 119,106,072 +0.11(+3.36%)
Jun 19, 2018 3.237 3.512 3.219 3.398 136,635,504 +0.09(+2.70%)
Jun 18, 2018 3.326 3.365 3.298 3.308 53,850,884 -0.06(-1.80%)
Jun 15, 2018 3.380 3.299 3.369 60,767,488 -0.03(-0.84%)
Jun 14, 2018 3.487 3.505 3.390 3.398 51,686,604 -0.05(-1.55%)
Jun 13, 2018 3.505 3.521 3.358 3.451 75,864,312 -0.04(-1.12%)
Jun 12, 2018 3.569 3.576 3.487 3.490 70,105,104 -0.04(-1.01%)
Jun 11, 2018 3.555 3.569 3.476 3.526 84,731,448 +0.04(+1.02%)
Jun 08, 2018 3.597 3.601 3.355 3.490 158,486,224 +0.04(+1.24%)
Jun 07, 2018 3.512 3.533 3.291 3.448 228,810,736 -0.14(-3.78%)
Jun 06, 2018 3.512 3.583 115,697,608 -0.07(-2.05%)
Jun 05, 2018 3.762 3.854 3.622 3.658 95,910,680 -0.16(-4.21%)
Jun 04, 2018 3.833 3.944 3.787 3.819 111,477,152 +0.20(+5.63%)
Jun 01, 2018 4.325 4.390 3.283 3.615 507,284,608 -0.62(-14.59%)
May 31, 2018 4.243 4.318 4.218 4.233 53,352,932 -0.02(-0.50%)
May 30, 2018 4.183 4.425 4.122 4.254 116,927,672 +0.00(+0.00%)
May 29, 2018 3.940 4.336 3.933 4.254 174,312,144 -0.25(-5.47%)
May 25, 2018 4.500 4.500 4.500 0 -0.06(-1.33%)
May 24, 2018 4.686 4.797 4.508 4.561 273,211,936 -0.83(-15.42%)
May 23, 2018 5.500 5.557 5.364 5.393 58,774,612 -0.21(-3.76%)
May 22, 2018 5.557 5.724 5.516 5.603 68,031,360 -0.06(-1.09%)
May 21, 2018 5.900 5.940 5.615 5.665 73,765,008 -0.10(-1.73%)
May 18, 2018 5.765 5.868 5.647 5.765 71,860,696 -0.11(-1.82%)
May 17, 2018 6.014 6.100 5.765 5.872 95,815,384 -0.24(-3.85%)
May 16, 2018 6.036 6.128 5.989 6.107 57,365,400 +0.10(+1.72%)
May 15, 2018 5.840 6.036 5.829 6.004 70,765,488 +0.07(+1.20%)
May 14, 2018 5.840 6.014 5.808 5.932 74,378,000 +0.16(+2.84%)
May 11, 2018 5.815 5.950 5.733 5.768 82,590,648 -0.01(-0.12%)
May 10, 2018 5.530 5.886 5.501 5.776 113,620,600 +0.38(+7.14%)
May 09, 2018 4.995 5.419 4.992 5.391 107,667,504 +0.45(+9.08%)
May 08, 2018 5.009 5.038 4.824 4.942 47,259,028 -0.04(-0.86%)
May 07, 2018 4.856 5.074 4.853 4.985 62,845,204 +0.11(+2.19%)
May 04, 2018 4.874 4.935 4.821 4.878 45,106,672 -0.01(-0.29%)
May 03, 2018 4.920 4.945 4.785 4.892 31,743,584 -0.03(-0.65%)
May 02, 2018 4.874 5.002 4.867 4.924 32,575,966 +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.