$6.63 +0.34 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Feb. 27, 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
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center