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 (%)
Dec 31, 2012 6.457 6.650 6.385 6.644 41,663,224 +0.14(+2.10%)
Dec 28, 2012 6.487 6.568 6.450 6.508 35,834,364 -0.06(-0.99%)
Dec 27, 2012 6.607 6.634 6.450 6.573 50,271,480 -0.13(-1.93%)
Dec 26, 2012 6.846 6.914 6.682 6.702 31,666,796 -0.05(-0.76%)
Dec 24, 2012 6.767 6.805 6.713 6.754 12,628,574 -0.06(-0.90%)
Dec 21, 2012 6.774 6.856 6.757 6.815 45,541,664 -0.21(-2.96%)
Dec 20, 2012 6.871 7.040 6.870 7.023 58,220,208 +0.14(+1.98%)
Dec 19, 2012 6.829 6.969 6.805 6.887 80,260,056 +0.22(+3.33%)
Dec 18, 2012 6.586 6.692 6.569 6.665 47,798,648 +0.03(+0.51%)
Dec 17, 2012 6.552 6.646 6.535 6.631 41,612,992 -0.03(-0.41%)
Dec 14, 2012 6.579 6.723 6.545 6.658 57,286,072 +0.23(+3.50%)
Dec 13, 2012 6.521 6.566 6.402 6.433 53,068,884 -0.15(-2.28%)
Dec 12, 2012 6.583 6.620 6.513 6.583 34,762,436 -0.02(-0.26%)
Dec 11, 2012 6.586 6.639 6.566 6.600 50,058,860 +0.08(+1.20%)
Dec 10, 2012 6.409 6.542 6.375 6.521 35,200,060 +0.12(+1.95%)
Dec 07, 2012 6.313 6.429 6.279 6.397 35,295,588 +0.12(+1.99%)
Dec 06, 2012 6.276 6.313 6.225 6.272 28,484,782 +0.00(+0.05%)
Dec 05, 2012 6.194 6.310 6.173 6.269 38,936,040 +0.12(+1.89%)
Dec 04, 2012 6.238 6.295 6.119 6.153 35,694,988 +0.02(+0.33%)
Nov 30, 2012 6.218 6.255 6.081 6.132 62,077,256 -0.17(-2.76%)
Nov 29, 2012 6.252 6.330 6.201 6.306 46,422,812 +0.03(+0.49%)
Nov 28, 2012 6.180 6.300 6.143 6.276 64,385,764 +0.09(+1.43%)
Nov 27, 2012 6.446 6.450 6.149 6.187 55,668,832 -0.17(-2.74%)
Nov 26, 2012 6.344 6.392 6.279 6.361 29,283,158 -0.05(-0.75%)
Nov 23, 2012 6.279 6.419 6.279 6.409 25,043,508 +0.13(+2.01%)
Nov 21, 2012 6.450 6.470 6.214 6.283 51,370,984 -0.20(-3.16%)
Nov 20, 2012 6.433 6.545 6.426 6.487 27,737,136 -0.03(-0.47%)
Nov 19, 2012 6.552 6.607 6.426 6.518 50,605,060 +0.03(+0.47%)
Nov 16, 2012 6.590 6.596 6.320 6.487 52,282,208 -0.10(-1.50%)
Nov 15, 2012 6.644 6.696 6.535 6.586 35,690,100 -0.09(-1.38%)
Nov 14, 2012 6.883 6.883 6.637 6.678 43,753,336 -0.18(-2.59%)
Nov 13, 2012 6.948 6.969 6.846 6.856 31,399,060 -0.11(-1.52%)
Nov 12, 2012 7.105 7.112 6.941 6.962 32,499,728 -0.14(-1.97%)
Nov 09, 2012 7.095 7.235 7.071 7.102 29,450,072 +0.02(+0.29%)
Nov 08, 2012 7.286 7.378 7.061 7.081 42,220,924 -0.21(-2.95%)
Nov 07, 2012 7.419 7.436 7.269 7.296 31,743,332 -0.20(-2.69%)
Nov 06, 2012 7.429 7.549 7.402 7.497 27,298,800 +0.09(+1.15%)
Nov 05, 2012 7.255 7.436 7.242 7.412 33,162,862 +0.09(+1.26%)
Nov 02, 2012 7.340 7.364 7.259 7.320 25,930,610 +0.02(+0.28%)
Nov 01, 2012 7.224 7.300 7.177 7.300 50,019,692 +0.06(+0.85%)
Oct 31, 2012 7.375 7.405 7.201 7.238 47,328,912 -0.41(-5.31%)
Oct 26, 2012 7.740 7.644 7.644 7.644 31,474,332 +0.07(+0.90%)
Oct 25, 2012 7.634 7.654 7.535 7.576 18,974,868 +0.10(+1.28%)
Oct 24, 2012 7.549 7.596 7.480 7.480 25,725,264 -0.02(-0.32%)
Oct 23, 2012 7.627 7.631 7.463 7.504 33,797,236 -0.28(-3.55%)
Oct 19, 2012 7.864 7.864 7.760 7.781 26,313,334 -0.07(-0.91%)
Oct 18, 2012 7.791 7.904 7.767 7.852 28,557,494 -0.03(-0.35%)
Oct 17, 2012 7.900 7.958 7.849 7.880 28,479,598 -0.02(-0.22%)
Oct 16, 2012 7.927 8.040 7.828 7.897 30,523,908 -0.00(-0.04%)
Oct 15, 2012 7.835 7.924 7.777 7.900 22,532,142 +0.15(+1.94%)
Oct 12, 2012 7.760 7.880 7.723 7.750 15,659,565 -0.04(-0.48%)
Oct 11, 2012 7.750 7.852 7.706 7.788 28,402,132 +0.12(+1.51%)
Oct 10, 2012 7.757 7.760 7.644 7.671 22,569,970 -0.06(-0.75%)
Oct 09, 2012 7.794 7.808 7.695 7.730 21,520,476 -0.08(-1.05%)
Oct 08, 2012 7.716 7.842 7.678 7.811 28,651,474 +0.04(+0.57%)
Oct 05, 2012 7.917 7.948 7.736 7.767 27,465,810 -0.10(-1.26%)
Oct 04, 2012 7.815 7.910 7.699 7.866 33,695,704 +0.07(+0.92%)
Oct 03, 2012 7.921 7.921 7.764 7.794 37,724,884 -0.11(-1.34%)
Oct 02, 2012 7.921 7.948 7.791 7.900 32,826,194 +0.02(+0.30%)
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.