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 (%)
Mar 31, 2004 1.276 1.319 1.266 1.313 25,234,840 +0.05(+3.71%)
Mar 30, 2004 1.223 1.272 1.221 1.266 19,966,630 +0.05(+4.06%)
Mar 29, 2004 1.227 1.238 1.209 1.216 17,314,024 +0.01(+0.84%)
Mar 26, 2004 1.215 1.231 1.206 1.206 13,486,311 -0.01(-0.71%)
Mar 25, 2004 1.211 1.223 1.205 1.215 12,977,225 -0.03(-2.33%)
Mar 24, 2004 1.244 1.273 1.238 1.244 29,733,678 -0.00(-0.31%)
Mar 23, 2004 1.276 1.289 1.238 1.248 18,717,520 -0.02(-1.49%)
Mar 22, 2004 1.272 1.273 1.255 1.267 15,398,891 -0.01(-1.01%)
Mar 19, 2004 1.318 1.325 1.279 1.279 13,599,866 -0.05(-3.66%)
Mar 18, 2004 1.268 1.336 1.260 1.328 26,278,530 +0.07(+5.22%)
Mar 17, 2004 1.242 1.266 1.242 1.262 18,165,052 +0.02(+1.64%)
Mar 16, 2004 1.248 1.259 1.223 1.242 13,004,019 +0.01(+1.08%)
Mar 15, 2004 1.258 1.258 1.229 1.229 10,558,110 -0.04(-3.12%)
Mar 12, 2004 1.262 1.276 1.250 1.268 11,534,177 +0.04(+3.52%)
Mar 11, 2004 1.254 1.260 1.221 1.225 12,970,845 -0.03(-2.22%)
Mar 10, 2004 1.317 1.325 1.247 1.253 19,513,684 -0.07(-5.13%)
Mar 09, 2004 1.295 1.336 1.295 1.321 24,478,228 +0.02(+1.66%)
Mar 08, 2004 1.313 1.315 1.293 1.299 14,863,012 +0.01(+0.73%)
Mar 05, 2004 1.287 1.301 1.281 1.290 20,775,554 +0.00(+0.34%)
Mar 04, 2004 1.317 1.320 1.279 1.285 8,918,572 -0.03(-2.35%)
Mar 03, 2004 1.313 1.325 1.299 1.316 16,136,364 +0.02(+1.33%)
Mar 02, 2004 1.274 1.312 1.267 1.299 25,727,338 +0.01(+0.39%)
Mar 01, 2004 1.250 1.297 1.249 1.294 17,747,832 +0.07(+5.83%)
Feb 27, 2004 1.221 1.223 1.211 1.223 10,100,060 +0.01(+1.10%)
Feb 26, 2004 1.205 1.214 1.201 1.209 8,474,558 -0.01(-0.74%)
Feb 25, 2004 1.198 1.220 1.198 1.218 11,093,990 +0.04(+3.29%)
Feb 24, 2004 1.199 1.199 1.178 1.180 5,972,509 -0.03(-2.08%)
Feb 23, 2004 1.180 1.221 1.180 1.205 10,434,347 +0.01(+1.25%)
Feb 20, 2004 1.136 1.192 1.126 1.190 34,948,300 +0.00(+0.03%)
Feb 19, 2004 1.198 1.210 1.180 1.189 25,894,482 -0.04(-2.94%)
Feb 18, 2004 1.256 1.262 1.223 1.225 16,959,322 -0.03(-2.31%)
Feb 17, 2004 1.250 1.261 1.235 1.254 19,013,528 -0.01(-0.78%)
Feb 13, 2004 1.303 1.307 1.256 1.264 14,285,027 -0.02(-1.92%)
Feb 12, 2004 1.285 1.305 1.270 1.289 15,035,259 +0.01(+0.83%)
Feb 11, 2004 1.232 1.283 1.232 1.278 19,435,854 +0.05(+4.28%)
Feb 10, 2004 1.209 1.232 1.203 1.226 13,520,760 +0.03(+2.12%)
Feb 09, 2004 1.195 1.209 1.194 1.200 10,530,040 +0.02(+1.76%)
Feb 06, 2004 1.133 1.191 1.133 1.180 14,905,116 +0.03(+2.80%)
Feb 05, 2004 1.166 1.174 1.138 1.147 13,254,096 -0.02(-2.04%)
Feb 04, 2004 1.199 1.203 1.156 1.171 23,967,866 -0.02(-1.52%)
Feb 03, 2004 1.171 1.189 1.160 1.189 13,920,118 +0.01(+1.07%)
Feb 02, 2004 1.152 1.177 1.111 1.177 37,039,508 +0.02(+2.14%)
Jan 30, 2004 1.168 1.194 1.130 1.152 50,197,912 -0.03(-2.42%)
Jan 29, 2004 1.238 1.238 1.176 1.181 57,780,612 -0.08(-6.46%)
Jan 28, 2004 1.290 1.299 1.260 1.262 12,616,144 -0.03(-2.28%)
Jan 27, 2004 1.299 1.302 1.271 1.292 13,496,518 -0.00(-0.27%)
Jan 26, 2004 1.297 1.316 1.290 1.295 12,368,618 +0.00(+0.00%)
Jan 23, 2004 1.278 1.296 1.274 1.295 22,431,678 +0.01(+0.61%)
Jan 22, 2004 1.296 1.310 1.282 1.287 16,964,426 -0.02(-1.20%)
Jan 21, 2004 1.328 1.328 1.303 1.303 14,168,920 -0.03(-2.52%)
Jan 20, 2004 1.305 1.340 1.303 1.337 17,658,518 +0.07(+5.47%)
Jan 16, 2004 1.234 1.268 1.232 1.267 14,085,986 +0.03(+2.25%)
Jan 15, 2004 1.266 1.283 1.237 1.240 21,806,484 -0.05(-3.77%)
Jan 14, 2004 1.321 1.321 1.252 1.288 27,091,280 -0.04(-2.72%)
Jan 13, 2004 1.332 1.342 1.318 1.324 20,321,332 -0.01(-0.59%)
Jan 12, 2004 1.308 1.332 1.298 1.332 24,604,542 +0.04(+3.13%)
Jan 09, 2004 1.286 1.313 1.282 1.292 20,866,142 +0.00(+0.15%)
Jan 08, 2004 1.309 1.303 1.281 1.290 24,239,634 -0.02(-1.47%)
Jan 07, 2004 1.356 1.365 1.298 1.309 35,303,000 -0.02(-1.27%)
Jan 06, 2004 1.270 1.339 1.270 1.326 44,113,124 +0.06(+4.41%)
Jan 05, 2004 1.225 1.277 1.219 1.270 26,931,792 +0.09(+7.29%)
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.