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 (%)
Aug 31, 2021 4.469 4.489 4.338 4.380 75,018,424 -0.08(-1.72%)
Aug 30, 2021 4.522 4.550 4.445 4.457 72,818,848 -0.07(-1.61%)
Aug 27, 2021 4.384 4.534 4.384 4.530 75,952,280 +0.18(+4.09%)
Aug 26, 2021 4.405 4.429 4.340 4.352 44,580,664 -0.05(-1.10%)
Aug 25, 2021 4.352 4.417 4.314 4.400 36,470,568 +0.04(+0.83%)
Aug 24, 2021 4.263 4.368 4.251 4.364 35,870,132 +0.15(+3.65%)
Aug 23, 2021 4.138 4.227 4.126 4.211 73,577,448 +0.13(+3.17%)
Aug 20, 2021 3.968 4.089 3.944 4.081 68,467,512 +0.00(+0.10%)
Aug 19, 2021 4.049 4.113 4.004 4.077 52,148,488 -0.06(-1.46%)
Aug 18, 2021 4.235 4.267 4.138 4.138 50,257,364 -0.13(-3.03%)
Aug 17, 2021 4.243 4.388 4.184 4.267 66,791,628 +0.01(+0.22%)
Aug 16, 2021 4.288 4.302 4.216 4.258 61,585,092 -0.07(-1.68%)
Aug 13, 2021 4.285 4.384 4.266 4.330 48,813,384 +0.03(+0.71%)
Aug 12, 2021 4.292 4.350 4.250 4.300 58,889,880 -0.01(-0.18%)
Aug 11, 2021 4.220 4.332 4.201 4.308 54,032,152 +0.06(+1.35%)
Aug 10, 2021 4.243 4.330 4.220 4.250 82,164,576 +0.03(+0.72%)
Aug 09, 2021 4.201 4.227 4.098 4.220 71,068,872 -0.05(-1.16%)
Aug 06, 2021 4.288 4.296 4.204 4.269 95,541,000 -0.03(-0.80%)
Aug 05, 2021 4.311 4.464 4.246 4.304 200,371,392 +0.36(+9.21%)
Aug 04, 2021 4.029 4.036 3.863 3.941 85,379,216 -0.14(-3.46%)
Aug 03, 2021 3.933 4.094 3.876 4.082 77,924,976 +0.02(+0.47%)
Aug 02, 2021 4.128 4.206 4.048 4.063 57,286,068 -0.01(-0.28%)
Jul 30, 2021 4.212 4.248 4.052 4.075 64,629,252 -0.19(-4.56%)
Jul 29, 2021 4.243 4.308 4.212 4.269 43,505,340 +0.04(+0.99%)
Jul 28, 2021 4.151 4.241 4.105 4.227 56,524,696 +0.09(+2.22%)
Jul 27, 2021 4.103 4.149 4.063 4.136 45,764,792 -0.01(-0.28%)
Jul 26, 2021 4.029 4.151 4.029 4.147 44,724,200 +0.12(+3.04%)
Jul 23, 2021 4.105 4.120 4.006 4.025 36,862,828 -0.05(-1.13%)
Jul 22, 2021 4.078 4.109 4.021 4.071 39,693,620 -0.02(-0.37%)
Jul 21, 2021 4.002 4.115 3.991 4.086 56,616,348 +0.09(+2.29%)
Jul 20, 2021 3.849 4.039 3.809 3.994 66,581,520 +0.10(+2.65%)
Jul 19, 2021 3.956 3.981 3.857 3.891 79,062,752 -0.19(-4.59%)
Jul 16, 2021 4.189 4.193 4.025 4.078 54,627,356 -0.06(-1.39%)
Jul 15, 2021 4.216 4.269 4.117 4.136 58,398,620 -0.13(-3.04%)
Jul 14, 2021 4.319 4.350 4.243 4.266 62,830,828 +0.04(+0.99%)
Jul 13, 2021 4.182 4.241 4.147 4.224 42,373,592 +0.01(+0.27%)
Jul 12, 2021 4.124 4.220 4.086 4.212 47,868,996 +0.05(+1.29%)
Jul 09, 2021 4.151 4.189 4.101 4.159 39,528,992 +0.04(+1.02%)
Jul 08, 2021 4.105 4.162 4.044 4.117 66,145,552 -0.09(-2.18%)
Jul 07, 2021 4.216 4.231 4.113 4.208 93,475,952 -0.01(-0.27%)
Jul 06, 2021 4.369 4.399 4.212 4.220 97,343,504 -0.33(-7.30%)
Jul 02, 2021 4.529 4.571 4.437 4.552 50,664,828 +0.05(+1.10%)
Jul 01, 2021 4.728 4.728 4.491 4.502 99,273,808 -0.17(-3.60%)
Jun 30, 2021 4.518 4.689 4.506 4.670 123,478,920 +0.06(+1.41%)
Jun 29, 2021 4.540 4.605 4.466 4.605 86,241,744 +0.07(+1.52%)
Jun 28, 2021 4.556 4.567 4.481 4.537 75,508,024 -0.03(-0.59%)
Jun 25, 2021 4.640 4.678 4.525 4.563 116,475,592 -0.08(-1.73%)
Jun 24, 2021 4.579 4.678 4.548 4.644 83,791,176 +0.09(+2.01%)
Jun 23, 2021 4.537 4.621 4.491 4.552 83,981,312 +0.04(+0.85%)
Jun 22, 2021 4.449 4.552 4.392 4.514 82,413,648 +0.05(+1.11%)
Jun 21, 2021 4.411 4.483 4.369 4.464 60,794,756 +0.12(+2.81%)
Jun 18, 2021 4.342 4.357 4.277 4.342 94,031,256 -0.02(-0.35%)
Jun 17, 2021 4.495 4.516 4.315 4.357 92,021,312 -0.15(-3.31%)
Jun 16, 2021 4.487 4.521 4.384 4.506 83,793,824 +0.04(+0.85%)
Jun 15, 2021 4.414 4.483 4.361 4.468 53,223,860 +0.07(+1.56%)
Jun 14, 2021 4.483 4.529 4.376 4.399 71,270,560 +0.02(+0.52%)
Jun 11, 2021 4.453 4.460 4.342 4.376 98,305,512 -0.08(-1.80%)
Jun 10, 2021 4.498 4.537 4.423 4.456 92,715,320 -0.02(-0.34%)
Jun 09, 2021 4.479 4.533 4.422 4.472 190,619,664 -0.02(-0.34%)
Jun 08, 2021 4.323 4.491 4.285 4.487 229,967,072 +0.12(+2.80%)
Jun 07, 2021 4.334 4.429 4.292 4.365 163,864,752 -0.06(-1.38%)
Jun 04, 2021 4.334 4.437 4.308 4.426 149,943,600 +0.12(+2.75%)
Jun 03, 2021 4.277 4.336 4.231 4.308 162,063,664 -0.01(-0.18%)
Jun 02, 2021 4.017 4.323 4.013 4.315 288,625,920 +0.26(+6.30%)
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.