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 (%)
Jun 30, 2021 4.514 4.686 4.503 4.667 123,574,160 +0.06(+1.41%)
Jun 29, 2021 4.537 4.602 4.463 4.602 86,308,264 +0.07(+1.52%)
Jun 28, 2021 4.552 4.564 4.478 4.533 75,566,264 -0.03(-0.59%)
Jun 25, 2021 4.636 4.674 4.522 4.560 116,565,432 -0.08(-1.73%)
Jun 24, 2021 4.575 4.674 4.545 4.640 83,855,808 +0.09(+2.01%)
Jun 23, 2021 4.533 4.617 4.487 4.548 84,046,096 +0.04(+0.85%)
Jun 22, 2021 4.445 4.548 4.388 4.510 82,477,216 +0.05(+1.11%)
Jun 21, 2021 4.407 4.480 4.365 4.461 60,841,648 +0.12(+2.81%)
Jun 18, 2021 4.339 4.354 4.274 4.339 94,103,792 -0.02(-0.35%)
Jun 17, 2021 4.491 4.513 4.312 4.354 92,092,288 -0.15(-3.31%)
Jun 16, 2021 4.484 4.518 4.381 4.503 83,858,456 +0.04(+0.85%)
Jun 15, 2021 4.411 4.480 4.358 4.464 53,264,912 +0.07(+1.56%)
Jun 14, 2021 4.480 4.525 4.373 4.396 71,325,536 +0.02(+0.52%)
Jun 11, 2021 4.449 4.457 4.339 4.373 98,381,336 -0.08(-1.80%)
Jun 10, 2021 4.495 4.533 4.420 4.453 92,786,840 -0.02(-0.34%)
Jun 09, 2021 4.476 4.529 4.419 4.468 190,766,688 -0.02(-0.34%)
Jun 08, 2021 4.319 4.487 4.281 4.484 230,144,448 +0.12(+2.80%)
Jun 07, 2021 4.331 4.425 4.289 4.361 163,991,152 -0.06(-1.38%)
Jun 04, 2021 4.331 4.434 4.304 4.422 150,059,264 +0.12(+2.75%)
Jun 03, 2021 4.274 4.333 4.228 4.304 162,188,672 -0.01(-0.18%)
Jun 02, 2021 4.014 4.319 4.010 4.312 288,848,544 +0.26(+6.30%)
Jun 01, 2021 4.022 4.062 3.942 4.056 164,744,128 +0.16(+4.11%)
May 28, 2021 3.759 3.905 3.736 3.896 141,559,600 +0.24(+6.58%)
May 27, 2021 3.659 3.678 3.614 3.656 60,108,632 +0.01(+0.31%)
May 26, 2021 3.579 3.648 3.564 3.644 68,540,776 +0.06(+1.70%)
May 25, 2021 3.686 3.690 3.579 3.583 63,702,200 -0.07(-1.98%)
May 24, 2021 3.633 3.680 3.606 3.656 54,300,688 +0.06(+1.70%)
May 21, 2021 3.633 3.669 3.591 3.594 70,333,968 -0.03(-0.74%)
May 20, 2021 3.659 3.665 3.591 3.621 86,255,640 -0.03(-0.73%)
May 19, 2021 3.652 3.690 3.598 3.648 71,566,960 -0.06(-1.65%)
May 18, 2021 3.743 3.762 3.675 3.709 68,500,256 -0.03(-0.92%)
May 17, 2021 3.678 3.755 3.667 3.743 68,438,776 +0.05(+1.34%)
May 14, 2021 3.633 3.713 3.615 3.694 105,099,296 +0.18(+4.99%)
May 13, 2021 3.499 3.530 3.416 3.518 86,969,024 +0.04(+1.10%)
May 12, 2021 3.594 3.614 3.480 3.480 112,037,496 -0.09(-2.46%)
May 11, 2021 3.453 3.587 3.446 3.568 99,718,832 +0.05(+1.41%)
May 10, 2021 3.518 3.564 3.495 3.518 99,966,184 +0.06(+1.65%)
May 07, 2021 3.354 3.472 3.335 3.461 81,651,000 +0.12(+3.54%)
May 06, 2021 3.331 3.350 3.306 3.343 88,027,912 +0.03(+0.92%)
May 05, 2021 3.301 3.331 3.213 3.312 73,897,608 +0.16(+5.21%)
May 04, 2021 3.236 3.240 3.148 3.148 58,459,928 -0.09(-2.71%)
May 03, 2021 3.240 3.266 3.201 3.236 98,737,648 +0.00(+0.00%)
Apr 30, 2021 3.255 3.304 3.228 3.236 77,785,832 -0.03(-0.93%)
Apr 29, 2021 3.369 3.373 3.232 3.266 78,751,960 -0.09(-2.73%)
Apr 28, 2021 3.243 3.358 3.240 3.358 80,952,648 +0.19(+5.90%)
Apr 27, 2021 3.278 3.304 3.152 3.171 66,884,896 -0.09(-2.69%)
Apr 26, 2021 3.247 3.292 3.228 3.259 49,333,088 +0.04(+1.18%)
Apr 23, 2021 3.247 3.259 3.177 3.221 71,306,960 -0.02(-0.59%)
Apr 22, 2021 3.236 3.255 3.198 3.240 81,926,824 +0.06(+1.92%)
Apr 21, 2021 3.137 3.186 3.125 3.179 42,265,244 +0.00(+0.00%)
Apr 20, 2021 3.255 3.270 3.159 3.179 86,896,352 -0.08(-2.46%)
Apr 19, 2021 3.068 3.331 3.060 3.259 150,266,240 +0.16(+5.17%)
Apr 16, 2021 3.045 3.114 3.018 3.098 80,717,864 +0.01(+0.25%)
Apr 15, 2021 3.163 3.182 3.087 3.091 58,026,828 -0.04(-1.18%)
Apr 14, 2021 3.036 3.157 3.032 3.128 93,986,528 +0.08(+2.66%)
Apr 13, 2021 3.028 3.087 3.014 3.047 87,959,728 +0.00(+0.00%)
Apr 12, 2021 3.113 3.132 3.030 3.047 72,081,176 -0.01(-0.24%)
Apr 09, 2021 3.032 3.058 3.025 3.054 127,326,432 -0.03(-0.96%)
Apr 08, 2021 3.098 3.113 3.039 3.084 82,455,912 -0.02(-0.59%)
Apr 07, 2021 3.117 3.143 3.076 3.102 73,692,880 +0.00(+0.12%)
Apr 06, 2021 3.106 3.141 3.080 3.098 58,410,936 +0.01(+0.36%)
Apr 05, 2021 3.095 3.106 3.047 3.087 52,446,456 +0.04(+1.33%)
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.