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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2015 1.908 2.083 1.869 2.051 118,392,392 +0.03(+1.38%)
Aug 28, 2015 1.988 2.134 1.978 2.023 131,733,632 +0.02(+0.87%)
Aug 27, 2015 1.855 2.086 1.841 2.006 127,930,712 +0.23(+12.80%)
Aug 26, 2015 1.757 1.784 1.701 1.778 110,633,728 +0.03(+2.01%)
Aug 25, 2015 1.820 1.852 1.733 1.743 83,993,328 +0.03(+1.63%)
Aug 24, 2015 1.670 1.819 1.638 1.715 105,455,288 -0.13(-7.02%)
Aug 21, 2015 1.911 1.918 1.841 1.845 94,980,504 -0.12(-6.23%)
Aug 20, 2015 1.950 2.016 1.932 1.967 68,501,032 -0.01(-0.35%)
Aug 19, 2015 2.006 2.055 1.918 1.974 86,336,488 -0.07(-3.26%)
Aug 18, 2015 2.044 2.086 1.974 2.041 86,433,968 -0.03(-1.52%)
Aug 17, 2015 2.083 2.118 2.055 2.072 62,462,136 -0.02(-1.17%)
Aug 14, 2015 2.135 2.170 2.097 2.097 63,001,124 -0.02(-1.16%)
Aug 13, 2015 2.219 2.226 2.118 2.121 74,454,744 -0.12(-5.16%)
Aug 12, 2015 2.209 2.251 2.177 2.237 93,371,672 +0.05(+2.24%)
Aug 11, 2015 2.167 2.198 2.104 2.188 99,616,504 -0.07(-3.10%)
Aug 10, 2015 2.135 2.265 2.092 2.258 96,195,072 +0.14(+6.61%)
Aug 07, 2015 2.258 2.282 2.114 2.118 98,375,304 -0.15(-6.78%)
Aug 06, 2015 2.170 2.286 2.139 2.272 110,080,384 +0.06(+2.69%)
Aug 05, 2015 2.293 2.342 2.198 2.212 85,744,504 -0.05(-2.02%)
Aug 04, 2015 2.237 2.324 2.227 2.258 80,975,248 +0.04(+1.57%)
Aug 03, 2015 2.317 2.328 2.198 2.223 121,485,712 -0.16(-6.62%)
Jul 31, 2015 2.408 2.450 2.342 2.380 70,961,624 -0.02(-0.73%)
Jul 30, 2015 2.517 2.517 2.338 2.398 76,433,168 -0.08(-3.11%)
Jul 29, 2015 2.310 2.499 2.286 2.475 107,066,200 +0.17(+7.28%)
Jul 28, 2015 2.219 2.340 2.204 2.307 154,569,152 +0.12(+5.44%)
Jul 27, 2015 2.275 2.317 2.170 2.188 110,180,192 -0.14(-6.01%)
Jul 24, 2015 2.373 2.373 2.268 2.328 76,686,016 -0.09(-3.76%)
Jul 23, 2015 2.419 2.506 2.377 2.419 100,287,400 -0.05(-2.12%)
Jul 22, 2015 2.569 2.587 2.464 2.471 86,411,912 -0.15(-5.61%)
Jul 21, 2015 2.583 2.730 2.580 2.618 77,912,832 -0.00(-0.13%)
Jul 20, 2015 2.748 2.751 2.594 2.622 99,854,080 -0.16(-5.79%)
Jul 17, 2015 2.937 2.937 2.765 2.783 123,564,552 -0.16(-5.47%)
Jul 16, 2015 2.972 3.000 2.930 2.944 45,120,964 -0.00(-0.12%)
Jul 15, 2015 2.979 3.017 2.930 2.947 54,713,592 -0.07(-2.32%)
Jul 14, 2015 2.926 3.046 2.919 3.017 43,896,168 +0.04(+1.29%)
Jul 13, 2015 2.912 2.979 2.879 2.979 50,244,548 +0.05(+1.55%)
Jul 10, 2015 2.933 2.968 2.898 2.933 52,523,476 +0.04(+1.21%)
Jul 09, 2015 2.888 2.968 2.856 2.898 62,084,248 +0.08(+2.98%)
Jul 08, 2015 2.835 2.912 2.776 2.814 67,981,280 -0.09(-3.02%)
Jul 07, 2015 2.804 2.923 2.664 2.902 150,227,856 +0.03(+1.10%)
Jul 06, 2015 2.856 2.926 2.814 2.870 144,989,696 -0.22(-7.13%)
Jul 02, 2015 3.059 3.091 3.091 3.091 70,625,856 +0.06(+2.08%)
Jul 01, 2015 3.186 3.186 2.993 3.028 94,551,032 -0.14(-4.42%)
Jun 30, 2015 3.214 3.259 3.140 3.168 67,227,360 +0.01(+0.22%)
Jun 29, 2015 3.294 3.357 3.126 3.161 106,340,584 -0.13(-4.04%)
Jun 26, 2015 3.186 3.301 3.161 3.294 71,558,808 +0.13(+4.21%)
Jun 25, 2015 3.298 3.305 3.140 3.161 93,558,960 -0.15(-4.65%)
Jun 24, 2015 3.326 3.380 3.287 3.315 68,499,456 +0.01(+0.42%)
Jun 23, 2015 3.298 3.389 3.280 3.301 86,388,160 -0.02(-0.53%)
Jun 22, 2015 3.347 3.350 3.294 3.319 43,173,448 +0.03(+0.85%)
Jun 19, 2015 3.340 3.399 3.273 3.291 66,087,768 -0.10(-2.99%)
Jun 18, 2015 3.364 3.403 3.322 3.392 57,316,732 +0.07(+2.00%)
Jun 17, 2015 3.343 3.383 3.275 3.326 81,492,360 +0.00(+0.00%)
Jun 16, 2015 3.203 3.357 3.179 3.326 82,903,736 +0.14(+4.40%)
Jun 15, 2015 3.186 3.242 3.172 3.186 55,996,264 +0.00(+0.00%)
Jun 12, 2015 3.172 3.208 3.166 3.186 48,186,160 -0.01(-0.44%)
Jun 11, 2015 3.137 3.203 3.115 3.200 66,057,288 +0.01(+0.22%)
Jun 10, 2015 3.280 3.305 3.168 3.193 78,817,232 +0.02(+0.77%)
Jun 09, 2015 3.123 3.224 3.123 3.168 74,833,976 +0.09(+2.84%)
Jun 08, 2015 3.028 3.088 3.025 3.080 47,204,408 +0.07(+2.33%)
Jun 05, 2015 2.979 3.063 2.948 3.010 56,507,128 +0.02(+0.82%)
Jun 04, 2015 3.070 3.089 2.982 2.986 52,172,776 -0.10(-3.29%)
Jun 03, 2015 3.109 3.193 3.070 3.088 101,896,760 -0.04(-1.12%)
Jun 02, 2015 2.975 3.123 2.975 3.123 90,295,752 +0.19(+6.57%)
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.