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 )

15.17 +0.04 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2006 3.424 3.458 3.365 3.401 50,472,852 +0.04(+1.32%)
May 30, 2006 3.476 3.495 3.342 3.357 50,794,628 -0.19(-5.44%)
May 26, 2006 3.479 3.577 3.417 3.550 57,494,460 +0.18(+5.41%)
May 25, 2006 3.308 3.378 3.243 3.368 67,036,648 +0.14(+4.38%)
May 24, 2006 3.276 3.326 3.137 3.226 60,212,956 -0.10(-2.96%)
May 23, 2006 3.446 3.522 3.319 3.324 64,600,348 -0.00(-0.01%)
May 22, 2006 3.289 3.373 3.201 3.325 77,316,880 -0.19(-5.39%)
May 19, 2006 3.567 3.592 3.422 3.514 69,511,256 -0.05(-1.48%)
May 18, 2006 3.673 3.700 3.514 3.567 51,103,636 -0.09(-2.49%)
May 17, 2006 3.790 3.835 3.600 3.659 44,302,924 -0.21(-5.37%)
May 16, 2006 3.914 3.915 3.783 3.866 33,887,344 +0.06(+1.49%)
May 15, 2006 3.798 3.893 3.708 3.809 48,643,068 -0.13(-3.34%)
May 12, 2006 4.004 4.017 3.901 3.941 33,653,676 -0.13(-3.22%)
May 11, 2006 4.207 4.207 4.047 4.072 39,291,136 -0.11(-2.69%)
May 10, 2006 4.187 4.190 4.112 4.184 30,942,840 -0.00(-0.06%)
May 09, 2006 4.135 4.196 4.106 4.187 30,308,226 +0.08(+1.99%)
May 08, 2006 4.102 4.111 4.059 4.105 29,994,112 -0.01(-0.35%)
May 05, 2006 3.997 4.144 3.997 4.119 35,911,212 +0.15(+3.82%)
May 04, 2006 3.956 4.022 3.920 3.968 40,001,088 -0.01(-0.24%)
May 03, 2006 3.963 3.977 3.883 3.977 26,102,156 -0.02(-0.59%)
May 02, 2006 3.822 4.001 3.818 4.001 38,315,596 +0.09(+2.33%)
May 01, 2006 3.911 4.012 3.898 3.909 28,201,360 +0.04(+1.02%)
Apr 28, 2006 3.798 3.895 3.779 3.870 22,455,362 +0.11(+2.87%)
Apr 27, 2006 3.732 3.821 3.642 3.762 33,296,146 -0.04(-0.98%)
Apr 26, 2006 3.770 3.898 3.768 3.799 40,356,064 +0.06(+1.66%)
Apr 25, 2006 3.806 3.828 3.716 3.737 31,350,168 -0.06(-1.70%)
Apr 24, 2006 3.840 3.857 3.770 3.802 23,808,864 -0.10(-2.45%)
Apr 21, 2006 3.814 3.915 3.796 3.897 26,987,040 +0.10(+2.74%)
Apr 20, 2006 3.839 3.877 3.733 3.794 35,466,856 -0.06(-1.51%)
Apr 19, 2006 3.762 3.857 3.756 3.852 43,695,128 +0.09(+2.39%)
Apr 18, 2006 3.603 3.774 3.603 3.762 56,504,872 +0.21(+6.04%)
Apr 17, 2006 3.540 3.559 3.506 3.548 19,946,276 +0.07(+1.98%)
Apr 13, 2006 3.482 3.497 3.433 3.479 12,789,316 -0.00(-0.09%)
Apr 12, 2006 3.508 3.520 3.451 3.482 14,010,021 -0.00(-0.07%)
Apr 11, 2006 3.544 3.560 3.465 3.484 20,681,764 +0.00(+0.05%)
Apr 10, 2006 3.517 3.559 3.474 3.483 20,612,812 -0.03(-0.90%)
Apr 07, 2006 3.530 3.549 3.467 3.514 21,322,762 -0.06(-1.60%)
Apr 06, 2006 3.543 3.575 3.505 3.572 19,979,476 +0.04(+1.22%)
Apr 05, 2006 3.444 3.534 3.444 3.529 23,663,298 +0.07(+1.89%)
Apr 04, 2006 3.492 3.523 3.450 3.463 34,842,460 -0.04(-1.07%)
Apr 03, 2006 3.413 3.524 3.407 3.501 44,263,344 +0.11(+3.15%)
Mar 31, 2006 3.378 3.413 3.335 3.394 17,340,146 +0.01(+0.36%)
Mar 30, 2006 3.384 3.420 3.362 3.382 23,128,282 +0.05(+1.46%)
Mar 29, 2006 3.260 3.338 3.254 3.333 30,561,050 +0.10(+2.94%)
Mar 28, 2006 3.259 3.322 3.220 3.238 49,439,848 -0.10(-3.03%)
Mar 27, 2006 3.319 3.347 3.301 3.339 26,363,918 -0.02(-0.56%)
Mar 24, 2006 3.364 3.408 3.340 3.358 20,301,252 +0.02(+0.53%)
Mar 23, 2006 3.371 3.399 3.313 3.340 23,433,458 +0.01(+0.22%)
Mar 22, 2006 3.352 3.418 3.311 3.333 40,181,128 -0.05(-1.48%)
Mar 21, 2006 3.442 3.453 3.360 3.383 28,003,444 -0.05(-1.55%)
Mar 20, 2006 3.483 3.522 3.420 3.436 27,070,038 -0.03(-0.72%)
Mar 17, 2006 3.537 3.547 3.456 3.461 19,323,154 -0.08(-2.20%)
Mar 16, 2006 3.548 3.569 3.485 3.539 28,279,252 -0.01(-0.17%)
Mar 15, 2006 3.505 3.563 3.478 3.545 29,480,804 +0.09(+2.47%)
Mar 14, 2006 3.363 3.483 3.338 3.460 26,008,944 +0.12(+3.59%)
Mar 13, 2006 3.368 3.402 3.299 3.340 26,028,096 +0.03(+0.78%)
Mar 10, 2006 3.270 3.337 3.242 3.314 22,687,756 +0.05(+1.57%)
Mar 09, 2006 3.397 3.399 3.240 3.263 33,356,160 -0.09(-2.67%)
Mar 08, 2006 3.321 3.362 3.187 3.352 46,694,536 -0.02(-0.51%)
Mar 07, 2006 3.418 3.427 3.319 3.370 46,127,600 -0.15(-4.29%)
Mar 06, 2006 3.633 3.648 3.507 3.521 27,746,788 -0.11(-3.15%)
Mar 03, 2006 3.591 3.670 3.588 3.635 17,780,674 +0.00(+0.11%)
Mar 02, 2006 3.632 3.656 3.568 3.631 23,951,876 +0.02(+0.57%)
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.