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, 2018 3.820 3.820 3.820 0 +0.13(+3.52%)
Aug 30, 2018 3.795 3.798 3.615 3.690 69,213,896 -0.09(-2.33%)
Aug 29, 2018 3.683 3.820 3.672 3.777 105,066,656 +0.14(+3.86%)
Aug 28, 2018 3.697 3.709 3.614 3.637 44,483,664 -0.05(-1.43%)
Aug 27, 2018 3.654 3.707 3.637 3.690 74,676,664 +0.07(+1.84%)
Aug 24, 2018 3.683 3.683 3.570 3.623 53,603,416 +0.03(+0.88%)
Aug 23, 2018 3.690 3.697 3.584 3.591 60,729,644 -0.10(-2.76%)
Aug 22, 2018 3.588 3.707 3.581 3.693 101,512,040 +0.09(+2.44%)
Aug 21, 2018 3.693 3.749 3.595 3.605 82,405,080 -0.13(-3.57%)
Aug 20, 2018 3.735 3.749 3.672 3.739 62,442,716 -0.02(-0.65%)
Aug 17, 2018 3.777 3.788 3.735 3.763 64,920,880 -0.08(-2.01%)
Aug 16, 2018 3.911 3.920 3.788 3.841 54,340,256 -0.05(-1.18%)
Aug 15, 2018 3.967 3.981 3.844 3.886 56,481,960 -0.17(-4.24%)
Aug 14, 2018 4.115 4.129 3.988 4.059 32,599,312 +0.03(+0.65%)
Aug 13, 2018 3.969 4.078 3.927 4.032 59,997,752 -0.01(-0.35%)
Aug 10, 2018 4.060 4.113 4.001 4.046 62,501,920 -0.15(-3.51%)
Aug 09, 2018 4.239 4.246 4.127 4.194 44,746,412 -0.06(-1.32%)
Aug 08, 2018 4.341 4.397 4.239 4.250 45,254,904 -0.09(-2.10%)
Aug 07, 2018 4.453 4.464 4.285 4.341 63,691,844 -0.04(-0.96%)
Aug 06, 2018 4.404 4.460 4.369 4.383 34,230,392 -0.01(-0.24%)
Aug 03, 2018 4.373 4.506 4.355 4.394 84,656,888 +0.21(+5.12%)
Aug 02, 2018 4.134 4.246 4.085 4.180 59,231,580 +0.07(+1.71%)
Aug 01, 2018 4.088 4.144 4.067 4.110 30,612,584 -0.00(-0.09%)
Jul 31, 2018 4.099 4.120 4.015 4.113 53,734,232 -0.05(-1.10%)
Jul 30, 2018 4.218 4.234 4.099 4.159 50,046,092 -0.02(-0.42%)
Jul 27, 2018 4.110 4.201 4.099 4.176 60,950,488 +0.11(+2.76%)
Jul 26, 2018 4.148 4.162 4.053 4.064 48,519,088 -0.13(-3.01%)
Jul 25, 2018 4.152 4.208 4.117 4.190 45,317,872 +0.09(+2.31%)
Jul 24, 2018 4.057 4.169 4.046 4.096 48,497,052 +0.11(+2.64%)
Jul 23, 2018 3.976 4.015 3.917 3.990 34,881,796 +0.01(+0.35%)
Jul 20, 2018 3.966 4.025 3.934 3.976 106,613,512 +0.20(+5.29%)
Jul 19, 2018 3.724 3.799 3.673 3.776 62,143,704 +0.01(+0.37%)
Jul 18, 2018 3.847 3.850 3.740 3.762 47,486,256 -0.08(-2.10%)
Jul 17, 2018 3.703 3.847 3.682 3.843 42,541,200 +0.12(+3.30%)
Jul 16, 2018 3.692 3.729 3.636 3.720 35,821,540 -0.03(-0.75%)
Jul 13, 2018 3.738 3.769 3.689 3.748 32,308,588 +0.02(+0.56%)
Jul 12, 2018 3.685 3.738 3.657 3.727 38,185,560 +0.10(+2.71%)
Jul 11, 2018 3.717 3.801 3.601 3.629 60,586,196 -0.11(-3.00%)
Jul 10, 2018 3.766 3.783 3.696 3.741 39,264,972 -0.01(-0.19%)
Jul 09, 2018 3.657 3.783 3.657 3.748 51,354,224 +0.09(+2.59%)
Jul 06, 2018 3.563 3.682 3.542 3.654 37,299,024 +0.06(+1.56%)
Jul 05, 2018 3.706 3.727 3.531 3.598 60,659,696 +0.01(+0.39%)
Jul 03, 2018 3.584 3.584 3.584 0 +0.05(+1.49%)
Jul 02, 2018 3.471 3.540 3.443 3.531 41,737,444 +0.01(+0.40%)
Jun 29, 2018 3.475 3.556 3.471 3.517 60,368,632 +0.07(+1.93%)
Jun 28, 2018 3.503 3.517 3.419 3.450 86,425,912 +0.02(+0.61%)
Jun 27, 2018 3.419 3.547 3.403 3.429 94,070,984 +0.01(+0.41%)
Jun 26, 2018 3.433 3.440 3.319 3.415 57,377,048 +0.05(+1.56%)
Jun 25, 2018 3.366 3.392 3.266 3.363 61,241,344 +0.06(+1.70%)
Jun 22, 2018 3.349 3.394 3.275 3.307 68,202,936 +0.01(+0.21%)
Jun 21, 2018 3.433 3.440 3.275 3.300 81,866,056 -0.15(-4.37%)
Jun 20, 2018 3.482 3.552 3.419 3.450 121,227,512 +0.11(+3.36%)
Jun 19, 2018 3.180 3.450 3.163 3.338 139,069,168 +0.09(+2.70%)
Jun 18, 2018 3.268 3.307 3.240 3.250 54,810,040 -0.06(-1.80%)
Jun 15, 2018 3.321 3.242 3.310 61,849,836 -0.03(-0.84%)
Jun 14, 2018 3.426 3.443 3.331 3.338 52,607,212 -0.05(-1.55%)
Jun 13, 2018 3.443 3.459 3.300 3.391 77,215,560 -0.04(-1.12%)
Jun 12, 2018 3.506 3.513 3.426 3.429 71,353,768 -0.04(-1.01%)
Jun 11, 2018 3.492 3.506 3.415 3.464 86,240,632 +0.04(+1.02%)
Jun 08, 2018 3.534 3.538 3.296 3.429 161,309,072 +0.04(+1.24%)
Jun 07, 2018 3.450 3.471 3.233 3.387 232,886,160 -0.13(-3.78%)
Jun 06, 2018 3.450 3.520 117,758,336 -0.07(-2.05%)
Jun 05, 2018 3.696 3.787 3.559 3.594 97,618,976 -0.16(-4.21%)
Jun 04, 2018 3.766 3.875 3.720 3.752 113,462,704 +0.20(+5.63%)
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.