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 (%)
Aug 30, 2019 4.872 4.893 4.802 4.843 30,256,218 +0.05(+1.12%)
Aug 29, 2019 4.740 4.818 4.684 4.790 43,715,184 +0.11(+2.45%)
Aug 28, 2019 4.657 4.707 4.611 4.675 31,786,386 +0.06(+1.24%)
Aug 27, 2019 4.625 4.698 4.547 4.618 49,818,544 +0.05(+1.02%)
Aug 26, 2019 4.657 4.675 4.532 4.572 48,856,452 -0.06(-1.39%)
Aug 23, 2019 4.775 4.861 4.622 4.636 62,020,124 -0.23(-4.63%)
Aug 22, 2019 4.961 4.968 4.829 4.861 33,287,350 -0.08(-1.52%)
Aug 21, 2019 4.782 5.047 4.722 4.936 99,798,776 +0.26(+5.58%)
Aug 20, 2019 4.639 4.732 4.622 4.675 38,049,412 -0.01(-0.30%)
Aug 19, 2019 4.782 4.804 4.650 4.690 44,876,772 -0.04(-0.83%)
Aug 16, 2019 4.790 4.822 4.686 4.729 40,686,396 -0.04(-0.90%)
Aug 15, 2019 4.754 4.802 4.647 4.772 44,584,772 -0.01(-0.30%)
Aug 14, 2019 4.872 4.890 4.772 4.786 50,008,844 -0.25(-4.97%)
Aug 13, 2019 4.897 5.086 4.872 5.036 36,398,080 +0.07(+1.35%)
Aug 12, 2019 4.983 4.997 4.934 4.969 31,636,688 -0.18(-3.51%)
Aug 09, 2019 5.196 5.257 5.136 5.150 33,527,722 -0.04(-0.82%)
Aug 08, 2019 5.139 5.196 5.084 5.193 52,449,860 +0.16(+3.10%)
Aug 07, 2019 4.919 5.047 4.877 5.037 68,514,976 -0.05(-0.91%)
Aug 06, 2019 5.139 5.157 5.040 5.083 59,301,068 +0.05(+0.99%)
Aug 05, 2019 5.132 5.139 4.999 5.033 63,577,516 -0.27(-5.15%)
Aug 02, 2019 5.406 5.448 5.262 5.306 63,036,656 +0.08(+1.56%)
Aug 01, 2019 5.320 5.406 5.122 5.225 67,343,032 -0.12(-2.19%)
Jul 31, 2019 5.430 5.438 5.280 5.342 45,533,584 -0.03(-0.53%)
Jul 30, 2019 5.399 5.416 5.352 5.370 37,125,396 -0.04(-0.66%)
Jul 29, 2019 5.331 5.416 5.306 5.406 30,478,236 +0.06(+1.06%)
Jul 26, 2019 5.477 5.480 5.324 5.349 54,458,424 -0.15(-2.65%)
Jul 25, 2019 5.615 5.619 5.487 5.494 37,429,740 -0.13(-2.40%)
Jul 24, 2019 5.704 5.752 5.626 5.629 31,297,962 -0.07(-1.31%)
Jul 23, 2019 5.690 5.707 5.643 5.704 45,231,212 +0.03(+0.50%)
Jul 22, 2019 5.722 5.739 5.663 5.675 26,552,070 +0.00(+0.00%)
Jul 19, 2019 5.714 5.718 5.643 5.675 30,614,780 -0.05(-0.87%)
Jul 18, 2019 5.739 5.746 5.661 5.725 29,172,358 -0.01(-0.19%)
Jul 17, 2019 5.775 5.775 5.690 5.736 32,085,642 -0.01(-0.19%)
Jul 16, 2019 5.839 5.872 5.723 5.746 36,574,380 -0.11(-1.82%)
Jul 15, 2019 5.966 5.991 5.846 5.853 34,739,988 -0.12(-2.02%)
Jul 12, 2019 5.924 6.015 5.913 5.974 54,770,596 +0.05(+0.84%)
Jul 11, 2019 5.828 5.931 5.817 5.924 65,452,280 +0.15(+2.52%)
Jul 10, 2019 5.803 5.828 5.764 5.778 66,764,928 +0.08(+1.43%)
Jul 09, 2019 5.643 5.716 5.601 5.697 38,205,152 +0.02(+0.31%)
Jul 08, 2019 5.601 5.690 5.576 5.679 49,706,036 +0.11(+2.04%)
Jul 05, 2019 5.541 5.611 5.519 5.565 30,513,352 +0.12(+2.28%)
Jul 03, 2019 5.423 5.484 5.407 5.441 20,857,730 +0.04(+0.66%)
Jul 02, 2019 5.480 5.491 5.370 5.406 50,889,828 -0.09(-1.68%)
Jul 01, 2019 5.668 5.679 5.491 5.498 48,370,000 -0.03(-0.51%)
Jun 28, 2019 5.576 5.633 5.478 5.526 33,542,092 +0.01(+0.19%)
Jun 27, 2019 5.565 5.578 5.420 5.516 85,511,064 -0.11(-2.02%)
Jun 26, 2019 5.665 5.700 5.601 5.629 164,089,200 -0.04(-0.75%)
Jun 25, 2019 5.793 5.803 5.626 5.672 60,403,588 -0.22(-3.68%)
Jun 24, 2019 5.864 5.913 5.839 5.888 41,685,756 -0.01(-0.18%)
Jun 21, 2019 5.828 5.931 5.828 5.899 48,843,848 +0.09(+1.53%)
Jun 20, 2019 5.707 5.856 5.707 5.810 43,037,000 +0.15(+2.70%)
Jun 19, 2019 5.565 5.658 5.549 5.658 32,215,658 +0.05(+0.95%)
Jun 18, 2019 5.548 5.640 5.544 5.604 31,290,152 +0.12(+2.13%)
Jun 17, 2019 5.477 5.560 5.466 5.487 23,844,998 +0.02(+0.39%)
Jun 14, 2019 5.459 5.498 5.413 5.466 32,589,518 -0.02(-0.45%)
Jun 13, 2019 5.526 5.558 5.477 5.491 35,752,208 +0.09(+1.71%)
Jun 12, 2019 5.452 5.516 5.372 5.399 35,512,900 -0.11(-2.00%)
Jun 11, 2019 5.395 5.530 5.381 5.509 38,871,672 +0.16(+2.99%)
Jun 10, 2019 5.402 5.448 5.317 5.349 45,738,276 -0.11(-2.02%)
Jun 07, 2019 5.352 5.462 5.352 5.459 38,548,104 +0.15(+2.88%)
Jun 06, 2019 5.274 5.377 5.210 5.306 30,213,408 +0.09(+1.63%)
Jun 05, 2019 5.335 5.346 5.162 5.221 39,658,556 -0.11(-2.13%)
Jun 04, 2019 5.285 5.338 5.271 5.335 24,758,548 +0.09(+1.76%)
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.