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 )

14.99 -0.01 (-0.07%)
Streaming Delayed Price Updated: 10:55 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 31, 2019 5.199 5.333 5.172 5.206 39,472,324 -0.03(-0.48%)
May 30, 2019 5.253 5.333 5.203 5.232 39,388,468 -0.02(-0.34%)
May 29, 2019 5.152 5.262 5.129 5.250 24,807,290 +0.08(+1.61%)
May 28, 2019 5.145 5.221 5.087 5.167 28,894,448 +0.08(+1.56%)
May 24, 2019 5.113 5.123 5.037 5.087 19,992,810 +0.07(+1.37%)
May 23, 2019 5.004 5.037 4.925 5.019 42,337,152 -0.11(-2.18%)
May 22, 2019 5.105 5.169 5.058 5.131 44,221,300 +0.06(+1.23%)
May 21, 2019 4.918 5.094 4.896 5.069 40,436,228 +0.15(+3.07%)
May 20, 2019 4.842 4.918 4.792 4.918 40,267,296 +0.08(+1.63%)
May 17, 2019 4.892 4.961 4.799 4.838 49,346,196 -0.14(-2.82%)
May 16, 2019 5.033 5.083 4.964 4.979 55,375,176 -0.11(-2.19%)
May 15, 2019 5.029 5.104 5.025 5.090 35,801,760 -0.07(-1.39%)
May 14, 2019 5.155 5.209 5.126 5.162 25,130,018 +0.00(+0.07%)
May 13, 2019 5.187 5.241 5.112 5.158 39,466,736 -0.17(-3.11%)
May 10, 2019 5.320 5.342 5.200 5.324 31,717,488 +0.01(+0.20%)
May 09, 2019 5.360 5.388 5.273 5.313 48,377,416 -0.17(-3.15%)
May 08, 2019 5.396 5.561 5.378 5.486 58,594,588 +0.20(+3.81%)
May 07, 2019 5.248 5.291 5.158 5.284 38,579,848 -0.06(-1.08%)
May 06, 2019 5.263 5.360 5.259 5.342 31,532,858 -0.05(-1.00%)
May 03, 2019 5.432 5.460 5.392 5.396 27,300,714 +0.04(+0.67%)
May 02, 2019 5.331 5.396 5.299 5.360 43,324,132 -0.01(-0.13%)
May 01, 2019 5.500 5.500 5.356 5.367 31,400,410 -0.11(-1.97%)
Apr 30, 2019 5.579 5.597 5.450 5.475 35,917,384 -0.05(-0.91%)
Apr 29, 2019 5.575 5.592 5.521 5.525 25,414,540 -0.00(-0.07%)
Apr 26, 2019 5.550 5.583 5.482 5.529 30,304,576 -0.03(-0.58%)
Apr 25, 2019 5.511 5.622 5.475 5.561 36,050,260 +0.05(+0.85%)
Apr 24, 2019 5.658 5.658 5.435 5.514 45,805,396 -0.17(-2.91%)
Apr 23, 2019 5.701 5.730 5.636 5.680 38,400,752 +0.04(+0.70%)
Apr 22, 2019 5.647 5.701 5.611 5.640 33,253,522 +0.03(+0.45%)
Apr 18, 2019 5.629 5.698 5.550 5.615 71,110,992 +0.12(+2.09%)
Apr 17, 2019 5.619 5.622 5.403 5.500 50,251,180 -0.03(-0.46%)
Apr 16, 2019 5.363 5.608 5.360 5.525 66,236,404 +0.13(+2.33%)
Apr 15, 2019 5.532 5.536 5.367 5.399 81,551,392 +0.03(+0.54%)
Apr 12, 2019 5.647 5.672 5.353 5.370 172,915,744 -0.55(-9.29%)
Apr 11, 2019 6.018 6.043 5.885 5.920 60,814,852 -0.19(-3.06%)
Apr 10, 2019 6.057 6.161 6.032 6.107 53,827,320 +0.04(+0.65%)
Apr 09, 2019 6.086 6.097 5.982 6.068 41,641,320 -0.04(-0.65%)
Apr 08, 2019 6.000 6.172 5.996 6.107 76,330,000 +0.18(+2.97%)
Apr 05, 2019 5.798 5.971 5.789 5.931 58,315,500 +0.12(+2.04%)
Apr 04, 2019 5.593 5.841 5.590 5.813 45,263,260 +0.16(+2.86%)
Apr 03, 2019 5.798 5.827 5.633 5.651 49,317,744 -0.11(-1.87%)
Apr 02, 2019 5.741 5.766 5.669 5.759 39,867,384 +0.03(+0.50%)
Apr 01, 2019 5.805 5.834 5.703 5.730 41,760,532 +0.01(+0.13%)
Mar 29, 2019 5.769 5.820 5.681 5.723 39,133,120 +0.04(+0.76%)
Mar 28, 2019 5.493 5.716 5.482 5.680 53,625,624 +0.11(+2.00%)
Mar 27, 2019 5.723 5.759 5.550 5.568 66,652,404 -0.32(-5.49%)
Mar 26, 2019 5.823 5.910 5.777 5.892 49,438,020 +0.18(+3.21%)
Mar 25, 2019 5.719 5.769 5.626 5.708 54,523,244 +0.02(+0.38%)
Mar 22, 2019 5.870 5.935 5.672 5.687 98,789,200 -0.44(-7.21%)
Mar 21, 2019 6.208 6.280 5.971 6.129 84,800,408 -0.21(-3.29%)
Mar 20, 2019 6.237 6.435 6.226 6.337 58,998,984 +0.09(+1.50%)
Mar 19, 2019 6.179 6.312 6.147 6.244 89,518,480 +0.09(+1.52%)
Mar 18, 2019 5.974 6.151 5.967 6.151 63,693,028 +0.19(+3.13%)
Mar 15, 2019 5.852 5.978 5.849 5.964 67,593,312 +0.12(+2.09%)
Mar 14, 2019 5.841 5.902 5.795 5.841 38,984,328 +0.00(+0.00%)
Mar 13, 2019 5.662 5.881 5.658 5.841 38,352,260 +0.15(+2.72%)
Mar 12, 2019 5.726 5.813 5.672 5.687 30,669,392 -0.02(-0.32%)
Mar 11, 2019 5.525 5.741 5.518 5.705 56,223,172 +0.32(+5.94%)
Mar 08, 2019 5.345 5.396 5.300 5.385 35,088,004 -0.02(-0.40%)
Mar 07, 2019 5.503 5.503 5.374 5.406 29,327,408 -0.09(-1.63%)
Mar 06, 2019 5.593 5.611 5.450 5.496 31,020,048 -0.13(-2.36%)
Mar 05, 2019 5.565 5.640 5.547 5.629 17,162,250 +0.04(+0.64%)
Mar 04, 2019 5.619 5.644 5.539 5.593 23,153,020 +0.03(+0.45%)
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.