$6.01 -0.39 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBR historical data

Date Open High Low Close Volume
1/30/20156.026.165.876.0196,673,006
1/29/20156.306.676.126.4053,961,057
1/28/20156.766.826.526.5662,843,233
1/27/20157.107.657.077.4530,916,050
1/26/20157.257.367.187.2323,617,084
1/23/20157.547.627.257.2526,105,271
1/22/20157.757.757.477.6537,599,376
1/21/20156.937.426.917.3535,764,561
1/20/20157.157.196.686.8143,762,890
1/16/20157.127.257.007.0641,324,270
1/15/20156.927.066.816.9151,246,803
1/14/20156.566.926.436.8243,066,352
1/13/20156.726.976.656.7840,245,602
1/12/20156.856.866.496.5737,677,954
1/9/20156.747.196.627.0644,718,335
1/8/20156.556.956.436.7652,390,306
1/7/20156.146.356.116.2046,539,709
1/6/20156.126.195.796.0239,025,555
1/5/20156.336.356.056.0755,974,725
1/2/20156.997.016.716.7641,348,707
12/31/20147.207.387.027.3022,884,988
12/30/20147.387.447.207.2722,745,923
12/29/20147.317.557.277.2724,796,504
12/26/20147.557.657.267.3921,222,352
12/24/20147.677.727.467.6015,064,831
12/23/20147.677.817.547.7130,244,047
12/22/20147.237.537.077.4540,494,381
12/19/20147.097.136.907.1147,172,601
12/18/20147.217.266.726.9064,339,545
12/17/20146.566.866.396.7078,721,574
12/16/20146.276.646.016.2863,320,642
12/15/20146.987.006.226.2668,658,888
12/12/20147.377.407.107.1139,064,742
12/11/20147.407.657.347.4251,385,834
12/10/20147.907.947.727.7544,289,772
12/9/20147.798.237.638.1537,147,466
12/8/20148.678.688.178.2336,917,690
12/5/20148.818.928.678.8224,991,369
12/4/20148.979.048.818.9129,317,964
12/3/20149.089.449.079.2724,686,702
12/2/20149.039.238.889.0038,386,890
12/1/20149.279.308.929.1244,985,724
11/28/20149.969.989.529.7233,644,650
11/26/201410.7410.9010.5210.6030,988,258
11/25/201411.0811.1310.3510.3958,154,348
11/24/201411.1011.1110.4310.5060,579,296
11/21/201410.1311.0010.0810.8476,109,413
11/20/20149.769.959.499.7141,685,986
11/19/20149.669.719.349.4941,583,227
11/18/20149.239.618.809.4267,494,383
11/17/20149.919.949.279.3349,474,219
11/14/20149.6110.049.519.9563,679,194
11/13/201410.6210.6810.0910.2040,671,981
11/12/201410.6611.0310.5210.5631,851,961
11/11/201410.3510.6610.2510.6536,579,668
11/10/201410.8210.9010.5310.6234,260,384
11/7/201410.6011.1010.5810.9047,332,154
11/6/201410.6710.7910.5710.7350,225,580
11/5/201411.0811.3211.0011.1630,973,814
11/4/201411.2811.4611.0011.3233,235,284
11/3/201411.5911.6111.1411.2637,002,491
10/31/201411.3811.8511.2711.7044,537,749
10/30/201411.5311.6611.1811.3243,708,337
10/29/201411.5111.6510.8711.2159,011,086
10/28/201411.5911.8111.4211.6854,868,417
10/27/201410.8311.3410.8011.16164,885,475
10/24/201412.6413.1812.5012.9369,739,942
10/23/201412.5512.7312.0012.1181,648,506
10/22/201413.1713.5412.7712.8338,675,372
10/21/201412.7313.5712.7313.2080,223,020
10/20/201414.2214.5413.9014.0045,523,701
10/17/201414.8015.1614.5814.9339,006,891
10/16/201414.3715.0414.3114.5048,231,742
10/15/201416.0416.1815.1015.5574,349,714
10/14/201416.8417.6216.6917.1044,482,440
10/13/201416.9217.6416.7817.2753,936,873
10/10/201416.4216.5715.6215.6248,676,741
10/9/201416.9017.1216.5716.7749,897,149
10/8/201417.0017.0115.4716.5169,325,070
10/7/201416.2517.0616.0116.4670,765,195
10/6/201416.2416.3415.6015.8097,638,359
10/3/201413.4914.1713.2313.9740,177,717
10/2/201413.5113.7113.0113.3948,877,356
10/1/201413.6313.9213.2113.3069,082,853
9/30/201414.0914.4013.7414.1955,081,949
9/29/201414.6414.8914.5314.7056,200,074
9/26/201415.6916.6315.5916.4629,728,785
9/25/201415.7515.8815.4815.5623,609,845
9/24/201415.8416.2515.5416.0325,698,577
9/23/201416.1016.5515.6715.9232,178,122
9/22/201415.8316.2015.6616.1140,386,787
9/19/201417.0817.1516.5416.7825,334,553
9/18/201417.4617.6316.9717.0931,174,303
9/17/201418.0818.0917.5217.6133,131,119
9/16/201417.1918.0917.1317.5153,258,635
9/15/201416.3416.7416.2916.5431,166,930
9/12/201416.9717.1816.1116.3853,077,869
9/11/201417.6217.9717.3517.6333,389,337
9/10/201417.5617.8217.0617.3835,542,302
9/9/201418.3618.5617.6317.8335,616,653
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center