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 (%)
Aug 31, 2016 3.206 3.225 3.070 3.107 82,115,040 -0.08(-2.66%)
Aug 30, 2016 3.216 3.250 3.165 3.192 52,930,072 +0.01(+0.21%)
Aug 29, 2016 3.111 3.226 3.100 3.185 58,786,804 +0.09(+2.85%)
Aug 26, 2016 3.158 3.216 3.065 3.097 58,392,664 -0.03(-0.87%)
Aug 25, 2016 3.107 3.138 3.073 3.124 39,375,036 +0.05(+1.55%)
Aug 24, 2016 3.111 3.167 3.073 3.077 66,804,152 -0.07(-2.27%)
Aug 23, 2016 3.104 3.199 3.083 3.148 65,373,648 +0.07(+2.32%)
Aug 22, 2016 3.114 3.121 3.053 3.077 61,452,168 -0.13(-4.03%)
Aug 19, 2016 3.172 3.226 3.141 3.206 39,209,188 -0.00(-0.11%)
Aug 18, 2016 3.199 3.236 3.172 3.209 66,540,344 +0.05(+1.51%)
Aug 17, 2016 3.066 3.172 3.029 3.162 67,016,884 +0.04(+1.42%)
Aug 16, 2016 3.087 3.175 3.053 3.117 68,863,296 +0.03(+0.99%)
Aug 15, 2016 3.026 3.094 3.026 3.087 63,622,460 +0.12(+4.01%)
Aug 12, 2016 2.975 3.060 2.951 2.968 79,077,176 +0.02(+0.69%)
Aug 11, 2016 2.879 2.968 2.842 2.947 58,849,176 +0.08(+2.85%)
Aug 10, 2016 2.968 2.985 2.845 2.866 59,884,996 -0.09(-3.10%)
Aug 09, 2016 2.968 3.009 2.907 2.958 65,752,248 +0.02(+0.58%)
Aug 08, 2016 2.869 2.971 2.866 2.941 66,327,976 +0.10(+3.47%)
Aug 05, 2016 2.890 2.900 2.815 2.842 34,831,308 -0.02(-0.59%)
Aug 04, 2016 2.828 2.907 2.815 2.859 43,411,336 +0.04(+1.45%)
Aug 03, 2016 2.692 2.828 2.645 2.818 78,642,960 +0.13(+4.80%)
Aug 02, 2016 2.808 2.839 2.677 2.689 105,217,376 -0.06(-2.10%)
Aug 01, 2016 2.907 2.913 2.737 2.747 69,196,096 -0.20(-6.91%)
Jul 29, 2016 2.856 2.958 2.839 2.951 78,837,344 +0.21(+7.69%)
Jul 28, 2016 2.781 2.805 2.730 2.740 52,221,044 -0.09(-3.24%)
Jul 27, 2016 2.873 2.886 2.805 2.832 74,834,416 -0.03(-0.95%)
Jul 26, 2016 2.822 2.873 2.805 2.859 45,615,824 +0.04(+1.45%)
Jul 25, 2016 2.893 2.910 2.815 2.818 56,455,476 -0.06(-2.01%)
Jul 22, 2016 2.856 2.876 2.801 2.876 39,159,912 +0.03(+1.08%)
Jul 21, 2016 2.859 2.913 2.818 2.845 53,203,528 -0.00(-0.12%)
Jul 20, 2016 2.845 2.879 2.820 2.849 70,206,600 -0.03(-1.06%)
Jul 19, 2016 2.856 2.890 2.815 2.879 60,187,244 +0.03(+0.95%)
Jul 18, 2016 2.747 2.873 2.726 2.852 57,679,504 +0.09(+3.20%)
Jul 15, 2016 2.767 2.801 2.716 2.764 56,407,800 -0.03(-0.97%)
Jul 14, 2016 2.794 2.801 2.733 2.791 78,189,208 +0.10(+3.66%)
Jul 13, 2016 2.679 2.733 2.594 2.692 80,658,720 -0.05(-1.98%)
Jul 12, 2016 2.730 2.798 2.723 2.747 90,060,280 +0.11(+3.99%)
Jul 11, 2016 2.587 2.662 2.579 2.641 72,024,584 +0.10(+4.02%)
Jul 08, 2016 2.560 2.421 2.495 2.539 63,082,052 +0.12(+4.92%)
Jul 07, 2016 2.461 2.577 2.407 2.421 113,462,816 +0.04(+1.71%)
Jul 06, 2016 2.291 2.390 2.251 2.380 60,364,972 +0.04(+1.74%)
Jul 05, 2016 2.400 2.421 2.312 2.339 73,768,432 -0.20(-7.90%)
Jul 01, 2016 2.427 2.539 2.539 2.539 74,077,784 +0.11(+4.33%)
Jun 30, 2016 2.421 2.458 2.378 2.434 54,028,112 -0.01(-0.28%)
Jun 29, 2016 2.373 2.475 2.356 2.441 84,727,440 +0.14(+5.90%)
Jun 28, 2016 2.274 2.322 2.261 2.305 51,779,288 +0.16(+7.28%)
Jun 27, 2016 2.305 2.305 2.121 2.149 103,265,304 -0.14(-6.23%)
Jun 24, 2016 2.251 2.332 2.240 2.291 86,297,824 -0.16(-6.52%)
Jun 23, 2016 2.431 2.458 2.390 2.451 70,217,456 +0.10(+4.19%)
Jun 22, 2016 2.421 2.458 2.353 2.353 69,340,520 -0.03(-1.28%)
Jun 21, 2016 2.346 2.393 2.279 2.383 47,533,112 +0.04(+1.59%)
Jun 20, 2016 2.349 2.397 2.325 2.346 79,030,280 +0.10(+4.23%)
Jun 17, 2016 2.186 2.278 2.171 2.251 75,008,352 +0.14(+6.43%)
Jun 16, 2016 2.043 2.115 2.002 2.115 65,668,024 +0.02(+0.81%)
Jun 15, 2016 2.053 2.152 2.030 2.098 84,695,352 +0.05(+2.49%)
Jun 14, 2016 2.121 2.155 2.006 2.047 79,339,728 -0.06(-2.90%)
Jun 13, 2016 2.128 2.193 2.098 2.108 74,567,016 -0.09(-4.17%)
Jun 10, 2016 2.264 2.285 2.193 2.200 64,498,720 -0.14(-6.10%)
Jun 09, 2016 2.387 2.410 2.325 2.342 80,651,824 -0.09(-3.64%)
Jun 08, 2016 2.312 2.444 2.288 2.431 150,009,408 +0.24(+11.02%)
Jun 07, 2016 2.094 2.220 2.094 2.189 90,274,992 +0.07(+3.54%)
Jun 06, 2016 2.101 2.138 2.070 2.115 76,274,664 +0.04(+2.13%)
Jun 03, 2016 2.053 2.104 2.040 2.070 65,615,512 +0.06(+2.87%)
Jun 02, 2016 1.931 2.031 1.920 2.013 72,861,992 +0.04(+1.89%)
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.