Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

14.96 -0.04 (-0.30%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 23, 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 30, 2003 0.7568 0.7579 0.7434 0.7501 8,068,831 -0.01(-0.93%)
May 29, 2003 0.7677 0.7736 0.7560 0.7571 9,452,570 +0.00(+0.00%)
May 28, 2003 0.7524 0.7591 0.7505 0.7571 9,667,024 +0.01(+1.95%)
May 27, 2003 0.7282 0.7501 0.7211 0.7426 23,417,610 -0.02(-2.47%)
May 23, 2003 0.7579 0.7677 0.7560 0.7614 9,090,041 -0.00(-0.26%)
May 22, 2003 0.7552 0.7693 0.7481 0.7634 7,993,517 +0.01(+1.94%)
May 21, 2003 0.7462 0.7520 0.7344 0.7489 21,128,824 +0.01(+0.68%)
May 20, 2003 0.7285 0.7438 0.7262 0.7438 11,410,739 +0.00(+0.26%)
May 19, 2003 0.7540 0.7599 0.7383 0.7419 8,723,682 -0.03(-4.10%)
May 16, 2003 0.7834 0.7842 0.7520 0.7736 16,638,055 +0.00(+0.05%)
May 15, 2003 0.7826 0.7853 0.7669 0.7732 12,717,888 -0.02(-2.03%)
May 14, 2003 0.7924 0.7951 0.7803 0.7893 12,979,573 +0.00(+0.25%)
May 13, 2003 0.7897 0.7998 0.7834 0.7873 29,908,672 +0.01(+0.90%)
May 12, 2003 0.7560 0.7893 0.7560 0.7803 14,405,436 +0.02(+2.00%)
May 09, 2003 0.7481 0.7709 0.7450 0.7650 21,227,116 +0.03(+4.22%)
May 08, 2003 0.7454 0.7470 0.7336 0.7340 18,917,906 -0.01(-1.47%)
May 07, 2003 0.7364 0.7481 0.7325 0.7450 16,066,178 +0.02(+2.53%)
May 06, 2003 0.7246 0.7364 0.7246 0.7266 10,722,700 +0.00(+0.00%)
May 05, 2003 0.7270 0.7317 0.7215 0.7266 9,853,395 -0.00(-0.38%)
May 02, 2003 0.7246 0.7364 0.7235 0.7293 15,782,793 +0.01(+1.42%)
May 01, 2003 0.7238 0.7340 0.7058 0.7191 11,179,691 -0.01(-1.02%)
Apr 30, 2003 0.7227 0.7344 0.7191 0.7266 16,059,796 +0.02(+3.46%)
Apr 29, 2003 0.7007 0.7156 0.6980 0.7023 17,693,730 +0.02(+2.34%)
Apr 28, 2003 0.6698 0.6913 0.6678 0.6862 10,957,578 +0.01(+1.57%)
Apr 25, 2003 0.6768 0.6812 0.6718 0.6757 8,815,591 -0.00(-0.58%)
Apr 24, 2003 0.6831 0.6839 0.6757 0.6796 15,780,240 -0.01(-1.03%)
Apr 23, 2003 0.6725 0.6933 0.6639 0.6866 28,814,702 +0.02(+2.57%)
Apr 22, 2003 0.6639 0.6718 0.6561 0.6694 16,857,616 +0.00(+0.35%)
Apr 21, 2003 0.6678 0.6706 0.6624 0.6671 4,781,813 -0.00(-0.12%)
Apr 17, 2003 0.6620 0.6698 0.6561 0.6678 27,725,838 +0.02(+3.27%)
Apr 16, 2003 0.6451 0.6502 0.6385 0.6467 35,235,556 +0.00(+0.67%)
Apr 15, 2003 0.6216 0.6424 0.6216 0.6424 14,581,595 +0.02(+3.21%)
Apr 14, 2003 0.6157 0.6263 0.6157 0.6224 15,692,160 +0.01(+1.08%)
Apr 11, 2003 0.6150 0.6208 0.6106 0.6157 12,123,033 +0.01(+1.88%)
Apr 10, 2003 0.6126 0.6267 0.6044 0.6044 13,546,344 -0.01(-1.34%)
Apr 09, 2003 0.6173 0.6208 0.6059 0.6126 15,900,232 +0.00(+0.13%)
Apr 08, 2003 0.6483 0.6502 0.6106 0.6118 28,763,642 -0.03(-5.33%)
Apr 07, 2003 0.6780 0.6796 0.6443 0.6463 23,135,500 -0.01(-1.49%)
Apr 04, 2003 0.6522 0.6612 0.6459 0.6561 12,771,501 +0.01(+1.33%)
Apr 03, 2003 0.6443 0.6604 0.6432 0.6475 14,206,300 +0.01(+1.66%)
Apr 02, 2003 0.6404 0.6463 0.6349 0.6369 11,431,164 +0.01(+2.26%)
Apr 01, 2003 0.6016 0.6228 0.6016 0.6228 5,624,311 +0.03(+4.95%)
Mar 31, 2003 0.5946 0.5985 0.5887 0.5934 10,495,480 -0.01(-0.85%)
Mar 28, 2003 0.5856 0.6087 0.5844 0.5985 12,334,934 +0.01(+2.00%)
Mar 27, 2003 0.5789 0.5875 0.5699 0.5868 17,375,880 +0.00(+0.13%)
Mar 26, 2003 0.6012 0.6012 0.5856 0.5860 27,095,240 -0.02(-2.54%)
Mar 25, 2003 0.5915 0.6048 0.5871 0.6012 8,813,038 -0.00(-0.65%)
Mar 24, 2003 0.6185 0.6185 0.5934 0.6052 5,584,739 -0.01(-2.34%)
Mar 21, 2003 0.6247 0.6263 0.6091 0.6197 10,324,428 +0.01(+1.41%)
Mar 20, 2003 0.5989 0.6122 0.5891 0.6110 12,576,195 +0.01(+1.30%)
Mar 19, 2003 0.5985 0.6083 0.5954 0.6032 11,833,265 +0.00(+0.59%)
Mar 18, 2003 0.5903 0.6016 0.5789 0.5997 16,152,981 +0.02(+3.10%)
Mar 17, 2003 0.5758 0.5946 0.5695 0.5817 9,287,900 -0.01(-0.93%)
Mar 14, 2003 0.6012 0.6012 0.5785 0.5871 9,944,027 -0.00(-0.20%)
Mar 13, 2003 0.5856 0.5954 0.5613 0.5883 28,060,284 +0.01(+1.83%)
Mar 12, 2003 0.5562 0.5801 0.5542 0.5777 20,182,928 +0.02(+4.31%)
Mar 11, 2003 0.5272 0.5644 0.5257 0.5539 16,243,613 +0.03(+4.74%)
Mar 10, 2003 0.5296 0.5374 0.5233 0.5288 17,193,338 -0.01(-2.24%)
Mar 07, 2003 0.5170 0.5448 0.5170 0.5409 12,917,023 +0.02(+2.98%)
Mar 06, 2003 0.5112 0.5268 0.5112 0.5253 12,198,347 +0.02(+3.15%)
Mar 05, 2003 0.5131 0.5131 0.5053 0.5092 20,296,538 -0.01(-1.66%)
Mar 04, 2003 0.5288 0.5288 0.5159 0.5178 6,020,030 -0.01(-2.00%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.