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 (-0.23%)
Streaming Delayed Price Updated: 12:02 PM 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 31, 2005 1.831 1.831 1.802 1.818 13,001,942 -0.00(-0.23%)
May 27, 2005 1.801 1.829 1.799 1.822 18,542,860 +0.01(+0.70%)
May 26, 2005 1.794 1.812 1.791 1.809 10,514,501 +0.02(+1.38%)
May 25, 2005 1.763 1.787 1.755 1.785 16,152,787 +0.03(+1.58%)
May 24, 2005 1.731 1.760 1.723 1.757 12,294,397 +0.02(+1.15%)
May 23, 2005 1.720 1.752 1.720 1.737 18,561,034 -0.02(-1.10%)
May 20, 2005 1.750 1.760 1.741 1.756 7,398,708 +0.01(+0.37%)
May 19, 2005 1.723 1.751 1.708 1.750 15,244,014 +0.04(+2.09%)
May 18, 2005 1.695 1.731 1.695 1.714 18,118,332 +0.03(+1.71%)
May 17, 2005 1.629 1.713 1.627 1.685 19,560,684 +0.04(+2.51%)
May 16, 2005 1.629 1.653 1.614 1.644 20,603,176 +0.02(+0.95%)
May 13, 2005 1.671 1.680 1.608 1.628 22,392,162 -0.04(-2.58%)
May 12, 2005 1.737 1.745 1.668 1.671 19,787,878 -0.07(-3.77%)
May 11, 2005 1.717 1.739 1.700 1.737 12,058,116 +0.02(+0.92%)
May 10, 2005 1.767 1.767 1.711 1.721 14,981,768 -0.05(-2.81%)
May 09, 2005 1.759 1.775 1.743 1.771 10,744,291 +0.02(+1.23%)
May 06, 2005 1.770 1.771 1.749 1.749 19,667,140 +0.03(+1.68%)
May 05, 2005 1.695 1.722 1.688 1.720 16,564,331 +0.03(+1.85%)
May 04, 2005 1.649 1.695 1.649 1.689 19,175,106 +0.04(+2.64%)
May 03, 2005 1.648 1.652 1.630 1.646 12,250,257 -0.00(-0.19%)
May 02, 2005 1.631 1.655 1.604 1.649 7,663,551 +0.03(+2.10%)
Apr 29, 2005 1.627 1.629 1.589 1.615 9,539,518 +0.02(+1.26%)
Apr 28, 2005 1.626 1.628 1.590 1.595 14,616,961 -0.04(-2.52%)
Apr 27, 2005 1.689 1.689 1.636 1.636 13,060,363 -0.05(-3.15%)
Apr 26, 2005 1.666 1.696 1.666 1.689 12,051,625 +0.00(+0.25%)
Apr 25, 2005 1.642 1.696 1.642 1.685 15,016,821 +0.04(+2.63%)
Apr 22, 2005 1.693 1.693 1.633 1.642 11,876,362 -0.03(-1.84%)
Apr 21, 2005 1.666 1.673 1.623 1.673 12,293,099 +0.05(+2.79%)
Apr 20, 2005 1.646 1.660 1.626 1.627 16,974,578 -0.01(-0.80%)
Apr 19, 2005 1.606 1.642 1.606 1.640 14,722,119 +0.06(+3.88%)
Apr 18, 2005 1.550 1.587 1.547 1.579 19,062,158 -0.01(-0.32%)
Apr 15, 2005 1.617 1.635 1.581 1.584 27,859,078 -0.05(-3.16%)
Apr 14, 2005 1.673 1.680 1.621 1.636 17,758,718 -0.04(-2.30%)
Apr 13, 2005 1.706 1.712 1.672 1.674 14,175,557 -0.03(-1.67%)
Apr 12, 2005 1.705 1.708 1.663 1.703 17,448,438 -0.00(-0.16%)
Apr 11, 2005 1.714 1.720 1.698 1.705 9,640,781 -0.00(-0.16%)
Apr 08, 2005 1.728 1.728 1.698 1.708 11,736,151 -0.02(-1.00%)
Apr 07, 2005 1.720 1.741 1.696 1.725 15,404,997 +0.01(+0.52%)
Apr 06, 2005 1.718 1.733 1.706 1.717 14,340,434 +0.01(+0.75%)
Apr 05, 2005 1.745 1.757 1.698 1.704 19,476,298 -0.02(-0.87%)
Apr 04, 2005 1.727 1.764 1.712 1.719 23,898,128 -0.01(-0.40%)
Apr 01, 2005 1.716 1.741 1.704 1.726 29,510,448 +0.02(+1.43%)
Mar 31, 2005 1.685 1.710 1.674 1.702 20,671,984 +0.05(+2.77%)
Mar 30, 2005 1.619 1.668 1.607 1.656 27,061,954 +0.05(+3.17%)
Mar 29, 2005 1.650 1.655 1.598 1.605 22,625,846 -0.02(-1.12%)
Mar 28, 2005 1.640 1.641 1.623 1.623 15,497,172 -0.02(-1.17%)
Mar 24, 2005 1.641 1.668 1.629 1.642 18,607,772 +0.02(+1.02%)
Mar 23, 2005 1.639 1.649 1.622 1.626 26,717,920 -0.04(-2.40%)
Mar 22, 2005 1.720 1.731 1.648 1.666 22,924,442 -0.05(-2.96%)
Mar 21, 2005 1.706 1.721 1.703 1.717 17,055,068 -0.01(-0.45%)
Mar 18, 2005 1.750 1.754 1.711 1.724 21,626,196 -0.02(-0.95%)
Mar 17, 2005 1.677 1.746 1.671 1.741 29,352,062 +0.06(+3.72%)
Mar 16, 2005 1.646 1.695 1.638 1.678 28,571,816 +0.01(+0.48%)
Mar 15, 2005 1.711 1.711 1.664 1.670 32,576,908 -0.04(-2.43%)
Mar 14, 2005 1.733 1.742 1.703 1.712 31,609,714 -0.03(-1.96%)
Mar 11, 2005 1.777 1.807 1.734 1.746 21,598,932 -0.02(-1.11%)
Mar 10, 2005 1.817 1.817 1.749 1.766 23,593,040 -0.04(-2.43%)
Mar 09, 2005 1.854 1.876 1.808 1.810 20,729,106 -0.06(-2.99%)
Mar 08, 2005 1.881 1.886 1.862 1.866 31,141,046 -0.03(-1.54%)
Mar 07, 2005 1.910 1.926 1.885 1.895 25,014,620 -0.01(-0.71%)
Mar 04, 2005 1.888 1.923 1.879 1.908 23,226,934 +0.06(+3.23%)
Mar 03, 2005 1.868 1.880 1.841 1.849 30,999,538 +0.01(+0.67%)
Mar 02, 2005 1.756 1.842 1.756 1.836 29,823,326 +0.05(+2.56%)
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.