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 )

15.00 +0.00 (+0.02%)
Streaming Delayed Price Updated: 11:01 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 29, 2015 3.059 3.070 2.974 2.974 67,578,704 -0.10(-3.36%)
May 28, 2015 3.073 3.084 2.981 3.077 55,133,652 +0.01(+0.46%)
May 27, 2015 2.997 3.080 2.988 3.063 81,846,520 +0.03(+1.06%)
May 26, 2015 3.152 3.191 3.023 3.031 120,633,000 -0.23(-6.99%)
May 22, 2015 3.340 3.259 3.259 3.259 78,589,184 -0.12(-3.58%)
May 21, 2015 3.294 3.422 3.262 3.380 83,744,336 +0.12(+3.83%)
May 20, 2015 3.230 3.319 3.191 3.255 81,809,488 +0.02(+0.55%)
May 19, 2015 3.340 3.342 3.212 3.237 160,820,208 -0.21(-6.19%)
May 18, 2015 3.700 3.714 3.390 3.451 161,978,416 -0.16(-4.34%)
May 15, 2015 3.490 3.636 3.458 3.608 92,740,184 +0.07(+2.01%)
May 14, 2015 3.551 3.625 3.479 3.536 90,212,840 +0.03(+0.81%)
May 13, 2015 3.526 3.625 3.490 3.508 99,803,136 +0.03(+0.92%)
May 12, 2015 3.433 3.543 3.429 3.476 65,076,728 +0.05(+1.35%)
May 11, 2015 3.476 3.479 3.401 3.429 53,353,828 -0.04(-1.13%)
May 08, 2015 3.490 3.533 3.397 3.469 78,635,800 +0.03(+0.83%)
May 07, 2015 3.462 3.483 3.358 3.440 86,968,040 -0.02(-0.51%)
May 06, 2015 3.757 3.757 3.433 3.458 134,806,720 -0.17(-4.71%)
May 05, 2015 3.563 3.700 3.543 3.629 144,741,424 +0.15(+4.19%)
May 04, 2015 3.405 3.483 3.405 3.483 72,958,224 +0.09(+2.62%)
May 01, 2015 3.376 3.419 3.330 3.394 62,426,884 +0.01(+0.32%)
Apr 30, 2015 3.330 3.383 3.280 3.383 94,715,736 +0.06(+1.71%)
Apr 29, 2015 3.280 3.372 3.237 3.326 92,712,744 +0.01(+0.21%)
Apr 28, 2015 3.365 3.380 3.141 3.319 186,983,648 -0.00(-0.11%)
Apr 27, 2015 3.490 3.522 3.316 3.323 196,682,768 -0.24(-6.61%)
Apr 24, 2015 3.469 3.597 3.462 3.558 250,400,816 +0.21(+6.28%)
Apr 23, 2015 3.013 3.390 2.999 3.348 385,231,968 +0.17(+5.26%)
Apr 22, 2015 3.066 3.198 3.024 3.180 135,370,304 +0.12(+4.08%)
Apr 21, 2015 3.082 3.153 3.034 3.056 110,143,568 -0.07(-2.17%)
Apr 20, 2015 3.145 3.187 3.105 3.123 107,212,232 -0.01(-0.23%)
Apr 17, 2015 3.009 3.141 2.966 3.130 136,896,320 +0.04(+1.27%)
Apr 16, 2015 3.127 3.148 2.972 3.091 210,963,600 -0.08(-2.47%)
Apr 15, 2015 2.952 3.169 2.952 3.169 298,216,704 +0.24(+8.27%)
Apr 14, 2015 2.910 2.947 2.817 2.927 190,545,200 +0.08(+2.75%)
Apr 13, 2015 2.774 2.956 2.771 2.849 280,607,712 +0.09(+3.23%)
Apr 10, 2015 2.642 2.760 2.639 2.760 166,242,720 +0.07(+2.78%)
Apr 09, 2015 2.514 2.692 2.507 2.685 226,473,680 +0.22(+8.96%)
Apr 08, 2015 2.564 2.575 2.429 2.464 158,334,672 +0.01(+0.29%)
Apr 07, 2015 2.400 2.489 2.361 2.457 137,121,296 +0.04(+1.47%)
Apr 06, 2015 2.454 2.521 2.409 2.422 139,115,200 +0.01(+0.59%)
Apr 02, 2015 2.304 2.407 2.407 2.407 125,574,944 +0.15(+6.46%)
Apr 01, 2015 2.219 2.315 2.204 2.261 170,720,944 +0.12(+5.66%)
Mar 31, 2015 2.108 2.169 2.066 2.140 83,793,752 +0.03(+1.35%)
Mar 30, 2015 2.035 2.122 2.030 2.112 72,732,792 +0.08(+4.04%)
Mar 27, 2015 2.041 2.080 1.994 2.030 86,127,096 -0.03(-1.55%)
Mar 26, 2015 2.172 2.197 2.048 2.062 127,122,576 -0.09(-3.98%)
Mar 25, 2015 2.140 2.179 2.112 2.147 158,718,416 +0.05(+2.55%)
Mar 24, 2015 2.112 2.130 2.062 2.094 90,435,752 +0.02(+0.86%)
Mar 23, 2015 2.033 2.098 2.030 2.076 104,041,112 +0.09(+4.29%)
Mar 20, 2015 1.934 2.001 1.923 1.991 86,381,416 +0.12(+6.27%)
Mar 19, 2015 1.962 1.973 1.866 1.873 97,526,320 -0.14(-7.07%)
Mar 18, 2015 1.880 2.019 1.863 2.016 156,477,648 +0.10(+5.01%)
Mar 17, 2015 1.784 1.923 1.782 1.919 120,544,216 +0.11(+5.89%)
Mar 16, 2015 1.809 1.827 1.752 1.813 89,100,152 +0.03(+1.60%)
Mar 13, 2015 1.795 1.798 1.745 1.784 159,594,880 -0.07(-3.84%)
Mar 12, 2015 1.952 1.998 1.845 1.855 90,710,832 -0.07(-3.70%)
Mar 11, 2015 1.895 1.944 1.880 1.927 91,570,704 +0.04(+2.08%)
Mar 10, 2015 1.994 2.009 1.887 1.887 181,174,400 -0.10(-5.19%)
Mar 09, 2015 2.073 2.087 1.987 1.991 121,067,432 -0.13(-6.21%)
Mar 06, 2015 2.137 2.155 2.108 2.122 101,150,984 -0.04(-1.97%)
Mar 05, 2015 2.176 2.187 2.140 2.165 87,418,512 -0.04(-1.62%)
Mar 04, 2015 2.236 2.283 2.179 2.201 117,684,688 -0.08(-3.59%)
Mar 03, 2015 2.340 2.350 2.283 2.283 74,928,088 +0.01(+0.63%)
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.