$14.00 -0.93 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Oct. 20, 2014 | 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
10/28/201034.1834.3833.5434.3322,520,484
10/27/201033.3034.3332.6733.6828,290,991
10/26/201032.3233.8832.2833.6625,441,661
10/25/201032.2532.5932.0832.3116,779,655
10/22/201032.4832.5131.5331.9022,238,519
10/21/201032.7933.0031.5032.0136,340,667
10/20/201033.2533.4932.9633.0517,431,076
10/19/201033.5533.7533.0033.1826,634,432
10/18/201034.1234.6334.0534.4620,863,240
10/15/201035.2335.2334.2034.2936,670,575
10/14/201034.5535.2834.4634.8829,977,628
10/13/201034.8834.9934.5834.7417,242,710
10/12/201034.7334.7634.0134.5811,519,437
10/11/201035.0235.0834.3034.6012,786,793
10/8/201034.0934.7633.7734.6819,871,685
10/7/201035.4035.4633.2633.8954,099,483
10/6/201035.8736.1535.0035.0938,550,934
10/5/201036.6936.9035.6836.7133,659,667
10/4/201036.7036.8836.2736.5918,687,303
10/1/201036.7436.9236.1336.4621,133,577
9/30/201036.5536.6035.6736.2726,725,939
9/29/201035.8936.2635.6735.7239,558,367
9/28/201035.9636.0035.4435.5829,379,836
9/27/201035.0735.8934.7535.8635,193,744
9/24/201035.0235.8634.8434.92111,472,920
9/23/201034.8936.6034.8235.5941,631,149
9/22/201035.2535.2834.4434.7125,130,038
9/21/201035.9036.1134.9635.3719,933,713
9/20/201035.5236.1535.0735.9416,252,232
9/17/201035.3435.5534.9935.4813,752,036
9/16/201034.7835.3734.6435.2811,446,076
9/15/201034.2135.1734.0235.0218,125,231
9/14/201036.7836.8035.2135.2617,513,860
9/13/201036.3836.9536.2836.4215,845,885
9/10/201036.2036.3035.7335.849,745,009
9/9/201036.2436.5535.4436.0614,173,473
9/8/201037.0537.0636.4436.5413,412,489
9/7/201037.4337.4536.3736.4415,375,001
9/3/201036.9737.6036.7237.4823,237,080
9/2/201036.0436.0735.1035.9919,912,933
9/1/201033.9635.1433.8135.0712,327,536
8/31/201033.1133.4232.8733.358,946,100
8/30/201033.6333.7632.7832.817,268,600
8/27/201033.2733.9332.8933.7912,571,900
8/26/201034.1934.2333.0333.108,574,500
8/25/201033.3333.5232.4833.4114,193,100
8/24/201033.6534.0133.4733.5210,424,400
8/23/201034.6934.7934.0334.036,838,100
8/20/201034.5234.5733.8634.4211,474,400
8/19/201034.9135.1734.4634.5416,091,000
8/18/201036.4536.5335.8235.9412,276,500
8/17/201036.9437.0936.5836.6810,176,800
8/16/201035.8936.2635.8036.156,364,100
8/13/201035.9536.1235.6835.875,883,700
8/12/201035.3836.3535.2935.739,753,400
8/11/201036.7236.8735.7835.8313,739,000
8/10/201037.1637.7736.9837.599,795,400
8/9/201038.4038.5437.9638.105,580,200
8/6/201038.4938.6537.8638.339,406,700
8/5/201038.3338.7538.3338.688,498,400
8/4/201038.5638.8138.1438.6512,735,800
8/3/201037.2738.5137.0338.1813,125,000
8/2/201036.7637.6236.6737.4511,009,600
7/30/201035.4136.5735.2736.4014,143,100
7/29/201035.8936.1535.4535.6210,380,500
7/28/201036.1136.3235.5635.629,746,500
7/27/201036.5236.7535.9036.197,274,400
7/26/201036.1036.3535.8936.297,543,200
7/23/201036.1436.4035.7736.299,284,800
7/22/201036.0736.8136.0336.2811,216,000
7/21/201036.4536.5635.2635.4611,655,100
7/20/201034.1936.1334.1136.0312,227,100
7/19/201034.6034.8934.3034.609,067,900
7/16/201034.9435.0334.5034.5110,141,000
7/15/201035.5235.6434.8935.2910,785,000
7/14/201035.1435.8835.1435.6210,419,300
7/13/201036.0336.1635.5135.6014,296,200
7/12/201036.1036.2835.5535.759,772,400
7/9/201035.9636.5835.8736.3710,052,600
7/8/201035.9436.1335.3236.1212,216,200
7/7/201034.4735.8034.4135.7715,754,400
7/6/201034.9135.2634.1534.4613,330,400
7/2/201034.0334.4533.8334.1211,914,200
7/1/201034.3234.4633.1233.6320,107,500
6/30/201034.4435.4134.2634.3212,998,700
6/29/201034.4334.6234.0034.2015,570,400
6/28/201036.0536.2535.2535.3411,100,200
6/25/201035.3436.4435.1836.1113,408,000
6/24/201036.0636.2235.2735.4114,253,700
6/23/201036.8836.8935.8536.4720,101,300
6/22/201038.7938.8137.1737.2618,408,000
6/21/201039.1139.6338.2338.6616,407,700
6/18/201038.3838.6738.2338.299,992,900
6/17/201038.9939.0037.9038.2414,481,800
6/16/201037.3338.8737.2938.5315,081,700
6/15/201037.3937.9437.1537.9216,243,400
6/14/201038.7238.7437.1537.2116,937,800
6/11/201037.8538.6337.7638.3212,234,300
6/10/201038.5938.9338.0538.5719,440,500
6/9/201037.5938.6337.3037.5623,417,500
Trading Center