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: 12:29 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, 2018 4.170 4.244 4.146 4.160 54,287,200 -0.02(-0.50%)
May 30, 2018 4.111 4.349 4.051 4.181 118,975,200 +0.00(+0.00%)
May 29, 2018 3.872 4.262 3.865 4.181 177,364,528 -0.24(-5.47%)
May 25, 2018 4.423 4.423 4.423 0 -0.06(-1.33%)
May 24, 2018 4.605 4.714 4.430 4.483 277,996,160 -0.82(-15.42%)
May 23, 2018 5.405 5.461 5.272 5.300 59,803,816 -0.21(-3.76%)
May 22, 2018 5.461 5.626 5.421 5.507 69,222,664 -0.06(-1.09%)
May 21, 2018 5.799 5.837 5.519 5.568 75,056,704 -0.10(-1.73%)
May 18, 2018 5.666 5.767 5.550 5.666 73,119,048 -0.11(-1.82%)
May 17, 2018 5.911 5.995 5.666 5.771 97,493,208 -0.23(-3.85%)
May 16, 2018 5.932 6.023 5.886 6.002 58,369,920 +0.10(+1.72%)
May 15, 2018 5.739 5.932 5.729 5.900 72,004,664 +0.07(+1.20%)
May 14, 2018 5.739 5.911 5.708 5.830 75,680,432 +0.16(+2.84%)
May 11, 2018 5.715 5.848 5.634 5.669 84,036,896 -0.01(-0.12%)
May 10, 2018 5.434 5.785 5.406 5.676 115,610,200 +0.38(+7.14%)
May 09, 2018 4.909 5.326 4.906 5.298 109,552,872 +0.44(+9.08%)
May 08, 2018 4.923 4.951 4.741 4.857 48,086,580 -0.04(-0.86%)
May 07, 2018 4.773 4.986 4.769 4.899 63,945,680 +0.11(+2.19%)
May 04, 2018 4.790 4.850 4.738 4.794 45,896,532 -0.01(-0.29%)
May 03, 2018 4.836 4.860 4.703 4.808 32,299,446 -0.03(-0.65%)
May 02, 2018 4.790 4.916 4.783 4.839 33,146,402 +0.02(+0.36%)
May 01, 2018 4.920 4.927 4.780 4.822 27,027,728 -0.11(-2.27%)
Apr 30, 2018 4.944 4.965 4.892 4.934 23,833,632 -0.02(-0.35%)
Apr 27, 2018 4.965 4.990 4.934 4.951 33,517,732 +0.03(+0.64%)
Apr 26, 2018 4.762 4.927 4.759 4.920 44,411,588 +0.19(+4.07%)
Apr 25, 2018 4.769 4.776 4.654 4.727 49,373,408 -0.16(-3.30%)
Apr 24, 2018 4.955 4.986 4.836 4.888 27,347,030 -0.05(-0.92%)
Apr 23, 2018 4.913 4.953 4.836 4.934 27,465,148 -0.07(-1.47%)
Apr 20, 2018 4.965 5.042 4.916 5.007 34,029,820 -0.03(-0.56%)
Apr 19, 2018 5.025 5.074 4.962 5.035 39,053,320 +0.05(+0.98%)
Apr 18, 2018 4.902 5.014 4.881 4.986 35,555,700 +0.19(+4.02%)
Apr 17, 2018 4.731 4.820 4.692 4.794 29,002,108 +0.09(+2.01%)
Apr 16, 2018 4.850 4.850 4.682 4.699 33,137,252 -0.15(-3.17%)
Apr 13, 2018 4.986 5.000 4.829 4.853 42,675,796 -0.14(-2.87%)
Apr 12, 2018 5.056 5.069 4.993 4.997 33,539,156 -0.02(-0.42%)
Apr 11, 2018 4.930 5.053 4.909 5.018 45,657,180 +0.11(+2.28%)
Apr 10, 2018 4.748 4.923 4.720 4.906 48,900,456 +0.22(+4.71%)
Apr 09, 2018 4.885 4.885 4.675 4.685 37,796,620 -0.19(-3.88%)
Apr 06, 2018 4.857 4.894 4.787 4.874 48,788,504 -0.02(-0.43%)
Apr 05, 2018 4.944 5.032 4.885 4.895 48,235,328 +0.12(+2.57%)
Apr 04, 2018 4.647 4.776 4.615 4.773 44,459,236 -0.01(-0.29%)
Apr 03, 2018 4.843 4.874 4.734 4.787 31,400,058 -0.02(-0.36%)
Apr 02, 2018 4.902 4.944 4.745 4.804 30,492,218 -0.15(-2.97%)
Mar 29, 2018 4.951 4.951 4.951 0 +0.13(+2.76%)
Mar 28, 2018 4.860 4.895 4.774 4.818 35,386,528 -0.07(-1.43%)
Mar 27, 2018 5.060 5.063 4.853 4.888 47,936,404 -0.18(-3.52%)
Mar 26, 2018 5.109 5.119 4.983 5.067 39,469,756 +0.06(+1.12%)
Mar 23, 2018 5.011 5.084 4.948 5.011 42,915,208 +0.04(+0.85%)
Mar 22, 2018 4.979 5.056 4.934 4.969 38,706,528 -0.10(-2.00%)
Mar 21, 2018 4.846 5.095 4.836 5.070 49,442,516 +0.26(+5.31%)
Mar 20, 2018 4.843 4.906 4.804 4.815 37,604,824 +0.01(+0.15%)
Mar 19, 2018 4.892 4.916 4.794 4.808 39,079,976 -0.13(-2.62%)
Mar 16, 2018 4.923 4.997 4.916 4.937 36,980,172 +0.01(+0.21%)
Mar 15, 2018 4.997 5.021 4.874 4.927 42,841,164 -0.14(-2.83%)
Mar 14, 2018 5.091 5.112 5.025 5.070 28,837,974 +0.01(+0.28%)
Mar 13, 2018 5.154 5.189 5.042 5.056 30,924,654 -0.08(-1.57%)
Mar 12, 2018 5.158 5.189 5.095 5.137 25,156,578 -0.01(-0.27%)
Mar 09, 2018 5.074 5.151 5.058 5.151 39,450,592 +0.15(+3.08%)
Mar 08, 2018 5.039 5.058 4.927 4.997 32,610,516 -0.02(-0.42%)
Mar 07, 2018 4.944 5.018 65,555,560 -0.12(-2.25%)
Mar 06, 2018 5.203 5.228 5.105 5.133 52,586,184 +0.01(+0.27%)
Mar 05, 2018 4.965 5.147 4.955 5.119 57,379,544 +0.15(+2.96%)
Mar 02, 2018 4.804 4.985 4.752 4.972 41,374,780 +0.08(+1.57%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.