$12.83 -0.37 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Oct. 22, 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
6/10/201038.5938.9338.0538.5719,440,500
6/9/201037.5938.6337.3037.5623,417,500
6/8/201036.4937.2336.2537.1017,721,600
6/7/201036.4937.1636.0936.1015,040,200
6/4/201036.0337.4635.9336.0619,947,100
6/3/201037.4537.4535.8236.8913,172,800
6/2/201036.1036.8035.7036.8015,171,700
6/1/201036.4537.2035.5035.6323,684,300
5/28/201035.4035.9035.0135.6219,010,100
5/27/201034.9035.5334.6535.5119,927,900
5/26/201033.5934.6233.1533.5622,342,600
5/25/201031.6232.9731.2132.8822,202,700
5/24/201034.0834.2733.0833.1417,235,400
5/21/201032.6434.4032.5234.3025,351,100
5/20/201033.9534.2833.0833.4032,666,700
5/19/201035.5636.3634.8835.2624,215,800
5/18/201037.7437.8736.0936.3217,746,300
5/17/201037.6838.0336.2237.0518,318,500
5/14/201037.6437.6936.5037.6517,727,900
5/13/201038.4938.6937.9938.0014,899,200
5/12/201038.3538.5837.9338.1815,331,900
5/11/201037.8238.6137.6937.8714,460,500
5/10/201039.3239.6438.0838.6720,750,600
5/7/201036.9937.7235.3336.4932,262,300
5/6/201037.9938.9834.0037.0730,734,100
5/5/201037.9439.1637.5538.4121,669,800
5/4/201040.0540.1038.3839.0030,198,600
5/3/201042.1242.3040.8241.0017,336,900
4/30/201042.7542.9741.9442.4012,217,000
4/29/201042.3242.8342.1042.6611,784,300
4/28/201041.7141.9340.5741.7115,884,400
4/27/201042.3742.5041.0741.2418,466,800
4/26/201043.8843.9243.0643.168,193,200
4/23/201042.9943.6042.7243.597,243,800
4/22/201043.1443.5742.6043.4510,472,100
4/21/201043.8944.1442.7643.4911,968,700
4/20/201043.5944.1943.3344.0112,526,800
4/19/201041.8142.9741.6242.8816,255,500
4/16/201042.9343.1241.9942.2817,857,600
4/15/201044.3044.3043.2043.4011,318,800
4/14/201044.1644.3043.7344.1911,271,600
4/13/201044.0344.0743.0143.7515,198,000
4/12/201045.1345.2243.8144.0715,636,600
4/9/201045.6545.8544.8945.229,934,900
4/8/201045.0945.5344.7045.4110,301,200
4/7/201046.3246.4245.1345.5513,786,000
4/6/201045.7746.5945.6046.3510,837,900
4/5/201045.9446.1845.6545.919,895,700
4/1/201045.3545.6144.9645.3812,032,400
3/31/201043.9644.6943.7644.5011,442,000
3/30/201044.3944.6543.7643.9810,330,100
3/29/201043.0144.1742.9243.9913,922,500
3/26/201043.7643.8242.5043.1118,779,900
3/25/201045.2545.3943.4743.6014,748,200
3/24/201044.4445.8444.3744.8913,956,900
3/23/201045.3645.5344.6145.0813,574,900
3/22/201043.9845.1443.6944.9718,541,300
3/19/201046.2346.2945.1245.4317,896,800
3/18/201046.3346.9645.8346.2311,925,300
3/17/201047.1747.3946.6646.8510,511,500
3/16/201046.5747.0146.1747.0113,018,400
3/15/201046.8847.1045.9446.6316,730,900
3/12/201047.1547.2946.8947.1017,615,700
3/11/201046.6247.0646.3346.7614,061,100
3/10/201046.2046.7045.9646.5618,028,600
3/9/201044.4846.0644.2845.7818,884,200
3/8/201044.9545.1444.2844.7611,190,600
3/5/201044.2645.0644.1544.9513,222,700
3/4/201044.3244.5743.2643.8612,102,800
3/3/201044.2345.0043.7444.0417,775,900
3/2/201043.7744.3043.6344.0415,167,700
3/1/201043.1043.3542.3543.3513,505,500
2/26/201042.2542.7341.5942.6514,184,000
2/25/201040.5541.9240.3541.8615,608,800
2/24/201041.9142.0341.0541.5812,885,700
2/23/201042.5442.5741.2741.8316,468,300
2/22/201043.0543.1942.4542.5712,157,400
2/19/201042.3642.9342.0542.6011,087,500
2/18/201041.5742.6041.4742.5414,298,600
2/17/201042.3042.3041.3041.7112,473,600
2/16/201041.4941.7641.1541.6212,025,100
2/12/201040.0741.0539.7340.8811,279,300
2/11/201040.9040.9839.8340.6522,100,800
2/10/201039.6740.4139.0639.7618,633,800
2/9/201039.6740.2739.1539.5425,033,300
2/8/201038.6639.5238.0738.2017,607,300
2/5/201038.5038.8537.1138.7828,762,400
2/4/201040.6140.6138.6838.8324,208,500
2/3/201041.5341.8241.2141.4010,331,500
2/2/201041.9542.1641.3241.9715,765,700
2/1/201040.9741.7440.7041.7414,639,200
1/29/201042.0342.3540.0540.5719,035,600
1/28/201041.8942.2140.5941.4816,116,800
1/27/201040.7141.4940.1541.2715,003,500
1/26/201040.6741.6840.3840.7316,799,700
1/25/201042.7742.7741.0041.2219,779,700
1/22/201042.0942.5941.6142.0424,421,300
1/21/201044.4244.6642.5042.5823,374,200
1/20/201045.1645.2844.1744.6317,339,600
1/19/201045.7946.2445.7346.1314,801,000
Trading Center