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 (%)
Feb 28, 2017 3.574 3.609 3.508 3.529 35,463,488 -0.05(-1.37%)
Feb 27, 2017 3.576 3.616 3.529 3.578 53,128,676 +0.00(+0.00%)
Feb 24, 2017 3.651 3.651 3.564 3.578 71,205,880 -0.17(-4.57%)
Feb 23, 2017 3.858 3.861 3.714 3.749 44,100,440 -0.02(-0.46%)
Feb 22, 2017 3.816 3.840 3.735 3.767 33,142,256 -0.10(-2.54%)
Feb 21, 2017 3.910 3.914 3.837 3.865 48,345,432 +0.09(+2.51%)
Feb 17, 2017 3.770 3.770 3.770 0 -0.04(-1.10%)
Feb 16, 2017 3.882 3.893 3.807 3.812 44,799,400 -0.02(-0.64%)
Feb 15, 2017 3.809 3.868 3.798 3.837 42,267,704 +0.02(+0.46%)
Feb 14, 2017 3.763 3.826 3.711 3.819 44,672,960 +0.12(+3.22%)
Feb 13, 2017 3.697 3.725 3.672 3.700 55,465,092 +0.05(+1.44%)
Feb 10, 2017 3.627 3.676 3.595 3.648 60,763,560 +0.10(+2.76%)
Feb 09, 2017 3.585 3.627 3.532 3.550 36,615,772 -0.04(-0.98%)
Feb 08, 2017 3.483 3.599 3.431 3.585 71,273,920 +0.06(+1.59%)
Feb 07, 2017 3.567 3.578 3.511 3.529 40,464,840 -0.04(-1.08%)
Feb 06, 2017 3.651 3.651 3.553 3.567 41,292,056 -0.05(-1.36%)
Feb 03, 2017 3.585 3.649 3.567 3.616 56,658,028 +0.06(+1.77%)
Feb 02, 2017 3.648 3.665 3.529 3.553 54,983,276 -0.03(-0.78%)
Feb 01, 2017 3.669 3.669 3.543 3.581 58,307,048 -0.01(-0.29%)
Jan 31, 2017 3.665 3.686 3.578 3.592 50,299,192 -0.05(-1.25%)
Jan 30, 2017 3.749 3.749 3.595 3.637 51,093,316 -0.14(-3.71%)
Jan 27, 2017 3.816 3.833 3.753 3.777 46,685,996 -0.04(-1.10%)
Jan 26, 2017 3.872 3.875 3.809 3.819 44,078,220 -0.02(-0.55%)
Jan 25, 2017 3.893 3.928 3.816 3.840 50,239,216 -0.05(-1.17%)
Jan 24, 2017 4.022 4.026 3.886 3.886 64,505,224 -0.08(-2.03%)
Jan 23, 2017 3.914 3.984 3.875 3.966 43,509,388 +0.05(+1.16%)
Jan 20, 2017 3.966 3.998 3.908 3.921 39,004,412 +0.02(+0.54%)
Jan 19, 2017 3.945 3.952 3.877 3.900 34,201,944 -0.01(-0.27%)
Jan 18, 2017 3.900 3.950 3.893 3.910 50,121,260 -0.04(-0.89%)
Jan 17, 2017 3.970 3.998 3.938 3.945 39,295,724 -0.02(-0.44%)
Jan 13, 2017 3.963 3.963 3.963 0 -0.06(-1.48%)
Jan 12, 2017 4.075 4.099 4.019 4.022 37,500,904 -0.02(-0.43%)
Jan 11, 2017 3.819 4.047 3.802 4.040 71,178,048 +0.18(+4.72%)
Jan 10, 2017 3.858 3.901 3.833 3.858 41,549,436 +0.07(+1.75%)
Jan 09, 2017 3.795 3.854 3.763 3.791 36,453,820 -0.01(-0.37%)
Jan 06, 2017 3.851 3.854 3.763 3.805 70,637,336 -0.08(-2.07%)
Jan 05, 2017 3.837 3.915 3.824 3.886 52,134,884 +0.11(+2.78%)
Jan 04, 2017 3.803 3.812 3.728 3.781 39,739,296 -0.01(-0.28%)
Jan 03, 2017 3.707 3.821 3.707 3.791 64,974,152 +0.25(+7.12%)
Dec 30, 2016 3.539 3.539 3.539 0 -0.08(-2.13%)
Dec 29, 2016 3.595 3.651 3.567 3.616 37,347,472 +0.00(+0.00%)
Dec 28, 2016 3.553 3.637 3.546 3.616 40,954,784 +0.06(+1.77%)
Dec 27, 2016 3.557 3.578 3.515 3.553 37,579,576 +0.01(+0.40%)
Dec 23, 2016 3.539 3.539 3.539 0 +0.08(+2.33%)
Dec 22, 2016 3.476 3.487 3.422 3.459 40,337,416 -0.02(-0.50%)
Dec 21, 2016 3.518 3.525 3.434 3.476 55,639,408 +0.01(+0.20%)
Dec 20, 2016 3.501 3.527 3.422 3.469 49,330,608 +0.01(+0.30%)
Dec 19, 2016 3.567 3.574 3.448 3.459 62,789,692 -0.12(-3.23%)
Dec 16, 2016 3.602 3.641 3.557 3.574 62,394,084 -0.02(-0.49%)
Dec 15, 2016 3.567 3.641 3.539 3.592 96,747,616 -0.05(-1.35%)
Dec 14, 2016 3.784 3.830 3.620 3.641 81,973,352 -0.19(-4.94%)
Dec 13, 2016 3.872 3.903 3.781 3.830 53,190,824 +0.00(+0.09%)
Dec 12, 2016 3.861 3.924 3.823 3.826 74,374,120 +0.03(+0.83%)
Dec 09, 2016 3.826 3.864 3.763 3.795 61,854,912 -0.01(-0.28%)
Dec 08, 2016 3.781 3.830 3.704 3.805 80,507,480 +0.02(+0.55%)
Dec 07, 2016 3.798 3.831 3.749 3.784 79,410,400 +0.01(+0.37%)
Dec 06, 2016 3.655 3.840 3.634 3.770 112,582,672 +0.11(+3.06%)
Dec 05, 2016 3.767 3.812 3.649 3.658 95,247,688 -0.08(-2.15%)
Dec 02, 2016 3.672 3.770 3.648 3.739 88,059,856 +0.05(+1.42%)
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.