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 (%)
Dec 31, 2004 1.568 1.568 1.554 1.559 5,006,649 -0.01(-0.60%)
Dec 30, 2004 1.582 1.586 1.564 1.568 9,716,013 -0.01(-0.87%)
Dec 29, 2004 1.564 1.590 1.557 1.582 11,464,002 +0.03(+1.94%)
Dec 28, 2004 1.548 1.552 1.542 1.552 5,958,474 +0.01(+0.51%)
Dec 27, 2004 1.534 1.555 1.533 1.544 12,978,501 -0.01(-0.40%)
Dec 23, 2004 1.528 1.551 1.524 1.550 16,064,914 +0.01(+0.69%)
Dec 22, 2004 1.528 1.540 1.515 1.540 22,776,172 +0.01(+0.33%)
Dec 21, 2004 1.526 1.542 1.518 1.535 10,309,308 +0.02(+1.32%)
Dec 20, 2004 1.495 1.523 1.491 1.515 21,017,974 +0.03(+2.14%)
Dec 17, 2004 1.487 1.494 1.475 1.483 10,999,573 +0.00(+0.11%)
Dec 16, 2004 1.479 1.491 1.468 1.481 13,337,030 -0.00(-0.05%)
Dec 15, 2004 1.444 1.483 1.434 1.482 23,827,516 +0.05(+3.22%)
Dec 14, 2004 1.438 1.442 1.426 1.436 12,987,432 -0.00(-0.03%)
Dec 13, 2004 1.417 1.436 1.417 1.436 11,434,656 +0.02(+1.69%)
Dec 10, 2004 1.391 1.429 1.391 1.412 16,833,008 +0.01(+1.01%)
Dec 09, 2004 1.429 1.429 1.390 1.398 28,607,054 -0.04(-2.83%)
Dec 08, 2004 1.431 1.442 1.419 1.439 22,392,124 +0.01(+0.60%)
Dec 07, 2004 1.479 1.482 1.430 1.430 14,130,642 -0.05(-3.23%)
Dec 06, 2004 1.493 1.499 1.478 1.478 9,705,806 +0.00(+0.16%)
Dec 03, 2004 1.487 1.488 1.468 1.476 8,812,672 +0.01(+0.59%)
Dec 02, 2004 1.519 1.519 1.457 1.467 14,066,847 -0.05(-3.18%)
Dec 01, 2004 1.499 1.544 1.496 1.515 34,764,572 +0.02(+1.34%)
Nov 30, 2004 1.448 1.499 1.448 1.495 33,248,796 +0.06(+4.06%)
Nov 29, 2004 1.446 1.446 1.431 1.437 28,223,008 -0.01(-0.89%)
Nov 26, 2004 1.454 1.462 1.447 1.450 16,323,922 +0.05(+3.50%)
Nov 24, 2004 1.409 1.414 1.395 1.401 9,804,050 +0.00(+0.00%)
Nov 23, 2004 1.415 1.418 1.401 1.401 15,060,777 -0.01(-1.00%)
Nov 22, 2004 1.410 1.424 1.407 1.415 13,044,848 +0.02(+1.18%)
Nov 19, 2004 1.413 1.413 1.385 1.399 12,816,461 -0.01(-0.58%)
Nov 18, 2004 1.415 1.417 1.394 1.407 11,879,947 -0.01(-0.55%)
Nov 17, 2004 1.419 1.430 1.411 1.415 14,583,588 +0.01(+0.92%)
Nov 16, 2004 1.432 1.433 1.397 1.402 13,009,122 -0.04(-2.72%)
Nov 15, 2004 1.479 1.480 1.435 1.441 7,021,302 -0.03(-2.21%)
Nov 12, 2004 1.446 1.478 1.445 1.473 18,140,810 +0.03(+2.15%)
Nov 11, 2004 1.438 1.446 1.431 1.443 7,143,789 +0.00(+0.30%)
Nov 10, 2004 1.426 1.440 1.419 1.438 20,507,614 +0.01(+0.96%)
Nov 09, 2004 1.420 1.429 1.408 1.424 12,870,049 -0.01(-0.57%)
Nov 08, 2004 1.449 1.449 1.417 1.433 8,568,975 -0.03(-1.77%)
Nov 05, 2004 1.442 1.459 1.436 1.459 16,986,116 +0.03(+2.22%)
Nov 04, 2004 1.419 1.442 1.419 1.427 19,641,274 +0.02(+1.45%)
Nov 03, 2004 1.424 1.424 1.383 1.406 13,678,972 +0.02(+1.36%)
Nov 02, 2004 1.393 1.413 1.383 1.388 8,412,038 -0.01(-0.56%)
Nov 01, 2004 1.397 1.402 1.391 1.395 10,754,599 +0.00(+0.28%)
Oct 29, 2004 1.387 1.406 1.372 1.392 15,189,643 +0.01(+0.77%)
Oct 28, 2004 1.391 1.397 1.378 1.381 10,313,136 -0.03(-2.00%)
Oct 27, 2004 1.415 1.423 1.399 1.409 18,295,194 +0.01(+0.67%)
Oct 26, 2004 1.399 1.400 1.368 1.400 10,942,157 +0.01(+0.76%)
Oct 25, 2004 1.394 1.397 1.381 1.389 8,377,589 -0.01(-0.67%)
Oct 22, 2004 1.440 1.440 1.394 1.399 6,445,869 -0.00(-0.31%)
Oct 21, 2004 1.374 1.409 1.373 1.403 19,105,394 +0.04(+3.02%)
Oct 20, 2004 1.366 1.370 1.338 1.362 20,673,480 -0.00(-0.20%)
Oct 19, 2004 1.402 1.407 1.365 1.365 17,197,916 -0.04(-2.66%)
Oct 18, 2004 1.387 1.406 1.384 1.402 13,974,982 +0.02(+1.27%)
Oct 15, 2004 1.356 1.386 1.354 1.384 10,537,695 +0.03(+2.59%)
Oct 14, 2004 1.325 1.365 1.325 1.349 27,684,576 -0.02(-1.71%)
Oct 13, 2004 1.417 1.422 1.346 1.373 27,727,956 -0.06(-3.92%)
Oct 12, 2004 1.466 1.468 1.422 1.429 10,221,271 -0.03(-2.25%)
Oct 11, 2004 1.481 1.485 1.443 1.462 8,783,327 -0.01(-0.61%)
Oct 08, 2004 1.485 1.496 1.466 1.471 12,919,809 -0.00(-0.21%)
Oct 07, 2004 1.470 1.475 1.466 1.474 18,288,816 +0.00(+0.11%)
Oct 06, 2004 1.479 1.483 1.466 1.472 17,264,264 +0.01(+0.91%)
Oct 05, 2004 1.452 1.463 1.448 1.459 15,569,863 +0.01(+0.40%)
Oct 04, 2004 1.454 1.458 1.440 1.453 15,068,432 +0.01(+0.98%)
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.