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 (%)
May 31, 2019 5.202 5.335 5.175 5.209 39,453,536 -0.03(-0.48%)
May 30, 2019 5.256 5.335 5.205 5.234 39,369,720 -0.02(-0.34%)
May 29, 2019 5.155 5.265 5.131 5.252 24,795,482 +0.08(+1.61%)
May 28, 2019 5.148 5.223 5.090 5.169 28,880,696 +0.08(+1.56%)
May 24, 2019 5.115 5.126 5.039 5.090 19,983,294 +0.07(+1.37%)
May 23, 2019 5.007 5.039 4.927 5.021 42,317,000 -0.11(-2.18%)
May 22, 2019 5.108 5.171 5.061 5.133 44,200,252 +0.06(+1.23%)
May 21, 2019 4.920 5.096 4.898 5.071 40,416,988 +0.15(+3.07%)
May 20, 2019 4.844 4.920 4.794 4.920 40,248,132 +0.08(+1.63%)
May 17, 2019 4.895 4.963 4.801 4.841 49,322,712 -0.14(-2.82%)
May 16, 2019 5.035 5.085 4.967 4.981 55,348,824 -0.11(-2.19%)
May 15, 2019 5.031 5.107 5.028 5.093 35,784,720 -0.07(-1.39%)
May 14, 2019 5.157 5.211 5.128 5.164 25,118,058 +0.00(+0.07%)
May 13, 2019 5.190 5.244 5.114 5.161 39,447,952 -0.17(-3.11%)
May 10, 2019 5.323 5.344 5.202 5.326 31,702,394 +0.01(+0.20%)
May 09, 2019 5.362 5.391 5.276 5.316 48,354,392 -0.17(-3.15%)
May 08, 2019 5.398 5.564 5.380 5.488 58,566,704 +0.20(+3.81%)
May 07, 2019 5.251 5.294 5.161 5.287 38,561,488 -0.06(-1.08%)
May 06, 2019 5.265 5.362 5.262 5.344 31,517,852 -0.05(-1.00%)
May 03, 2019 5.434 5.463 5.395 5.398 27,287,722 +0.04(+0.67%)
May 02, 2019 5.333 5.398 5.301 5.362 43,303,516 -0.01(-0.13%)
May 01, 2019 5.503 5.503 5.359 5.369 31,385,468 -0.11(-1.97%)
Apr 30, 2019 5.582 5.600 5.452 5.477 35,900,292 -0.05(-0.91%)
Apr 29, 2019 5.578 5.594 5.524 5.528 25,402,444 -0.00(-0.07%)
Apr 26, 2019 5.553 5.585 5.485 5.531 30,290,154 -0.03(-0.58%)
Apr 25, 2019 5.513 5.625 5.477 5.564 36,033,104 +0.05(+0.85%)
Apr 24, 2019 5.661 5.661 5.438 5.517 45,783,600 -0.17(-2.91%)
Apr 23, 2019 5.704 5.733 5.639 5.682 38,382,476 +0.04(+0.70%)
Apr 22, 2019 5.650 5.704 5.614 5.643 33,237,698 +0.03(+0.45%)
Apr 18, 2019 5.632 5.700 5.553 5.618 71,077,144 +0.12(+2.09%)
Apr 17, 2019 5.621 5.625 5.405 5.503 50,227,264 -0.03(-0.46%)
Apr 16, 2019 5.366 5.610 5.362 5.528 66,204,880 +0.13(+2.33%)
Apr 15, 2019 5.535 5.538 5.369 5.402 81,512,584 +0.03(+0.54%)
Apr 12, 2019 5.650 5.675 5.355 5.373 172,833,456 -0.55(-9.29%)
Apr 11, 2019 6.020 6.046 5.887 5.923 60,785,908 -0.19(-3.06%)
Apr 10, 2019 6.060 6.164 6.035 6.110 53,801,704 +0.04(+0.65%)
Apr 09, 2019 6.089 6.100 5.984 6.071 41,621,504 -0.04(-0.65%)
Apr 08, 2019 6.002 6.175 5.999 6.110 76,293,672 +0.18(+2.97%)
Apr 05, 2019 5.801 5.974 5.792 5.934 58,287,748 +0.12(+2.04%)
Apr 04, 2019 5.596 5.844 5.592 5.815 45,241,720 +0.16(+2.86%)
Apr 03, 2019 5.801 5.830 5.636 5.654 49,294,272 -0.11(-1.87%)
Apr 02, 2019 5.743 5.769 5.672 5.761 39,848,412 +0.03(+0.50%)
Apr 01, 2019 5.808 5.837 5.706 5.733 41,740,660 +0.01(+0.13%)
Mar 29, 2019 5.772 5.823 5.684 5.725 39,114,496 +0.04(+0.76%)
Mar 28, 2019 5.495 5.718 5.485 5.682 53,600,104 +0.11(+2.00%)
Mar 27, 2019 5.725 5.761 5.553 5.571 66,620,684 -0.32(-5.49%)
Mar 26, 2019 5.826 5.913 5.779 5.895 49,414,492 +0.18(+3.21%)
Mar 25, 2019 5.722 5.772 5.628 5.711 54,497,296 +0.02(+0.38%)
Mar 22, 2019 5.873 5.938 5.675 5.690 98,742,192 -0.44(-7.21%)
Mar 21, 2019 6.211 6.283 5.974 6.132 84,760,048 -0.21(-3.29%)
Mar 20, 2019 6.240 6.438 6.229 6.340 58,970,908 +0.09(+1.50%)
Mar 19, 2019 6.182 6.315 6.150 6.247 89,475,880 +0.09(+1.52%)
Mar 18, 2019 5.977 6.153 5.970 6.153 63,662,716 +0.19(+3.13%)
Mar 15, 2019 5.855 5.981 5.851 5.966 67,561,144 +0.12(+2.09%)
Mar 14, 2019 5.844 5.905 5.797 5.844 38,965,776 +0.00(+0.00%)
Mar 13, 2019 5.664 5.884 5.661 5.844 38,334,008 +0.15(+2.72%)
Mar 12, 2019 5.729 5.815 5.675 5.690 30,654,796 -0.02(-0.32%)
Mar 11, 2019 5.528 5.743 5.521 5.708 56,196,416 +0.32(+5.94%)
Mar 08, 2019 5.348 5.398 5.303 5.387 35,071,304 -0.02(-0.40%)
Mar 07, 2019 5.506 5.506 5.377 5.409 29,313,452 -0.09(-1.64%)
Mar 06, 2019 5.596 5.614 5.452 5.499 31,005,286 -0.13(-2.36%)
Mar 05, 2019 5.567 5.643 5.549 5.632 17,154,082 +0.04(+0.64%)
Mar 04, 2019 5.621 5.646 5.542 5.596 23,142,002 +0.03(+0.45%)
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.