$17.61 +0.10 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Sep. 17, 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
12/9/200948.3948.6447.4348.4813,871,400
12/8/200949.9550.0547.8248.4017,654,800
12/7/200950.5051.0450.0750.1211,457,700
12/4/200953.2753.3550.2850.8013,925,900
12/3/200953.3353.4651.9752.1212,751,100
12/2/200952.9453.3752.3652.8012,770,400
12/1/200952.4753.4152.0052.8611,671,600
11/30/200951.4651.8550.6551.2810,547,700
11/27/200950.4051.7150.0051.337,778,200
11/25/200951.8753.2051.3753.0111,274,900
11/24/200950.8351.5650.4851.438,535,800
11/23/200951.8752.0051.0051.1310,889,600
11/20/200950.6050.6249.6050.069,053,800
11/19/200951.3751.3850.0351.0411,691,300
11/18/200952.4852.6050.9151.1412,233,600
11/17/200950.7751.9250.1551.929,970,900
11/16/200950.5051.4450.4550.9510,845,300
11/13/200949.6550.5749.2350.1810,169,500
11/12/200950.4751.1949.1049.2812,913,400
11/11/200951.9151.9150.5750.9111,785,800
11/10/200950.7051.4050.2451.1211,060,900
11/9/200950.1051.1449.9650.8912,358,500
11/6/200948.7349.8548.6149.0110,885,800
11/5/200947.9149.3047.7349.2612,386,600
11/4/200948.3048.3947.3647.6113,857,400
11/3/200945.7247.8845.4447.3012,554,000
11/2/200946.8148.4346.0646.7115,715,100
10/30/200948.7248.8845.2346.2221,360,500
10/29/200946.6848.7646.5348.4415,647,300
10/28/200948.1548.3545.3345.4324,426,800
10/27/200949.1349.5448.2148.2514,860,200
10/26/200950.0551.0148.4749.0613,313,100
10/23/200951.1251.3549.2949.5913,798,700
10/22/200950.4050.4549.3650.3414,147,400
10/21/200949.6851.3949.4250.2118,131,200
10/20/200950.0950.5748.2549.6423,128,300
10/19/200950.4151.6749.8351.4111,159,100
10/16/200949.8650.5949.6350.3712,673,200
10/15/200949.5450.7249.3250.5313,688,200
10/14/200949.1849.8849.0249.8613,270,500
10/13/200948.0648.7647.6948.4812,162,700
10/12/200948.7048.9647.9048.2810,415,900
10/9/200947.8248.2047.5547.9610,240,800
10/8/200946.7847.7646.3947.4414,822,100
10/7/200945.9346.4145.3246.1912,839,400
10/6/200945.8646.6645.4345.9214,464,200
10/5/200944.8845.5244.3845.3014,577,200
10/2/200943.7944.9543.6944.7219,682,300
10/1/200945.9546.0044.3844.4312,054,200
9/30/200946.0846.5245.2845.9016,564,900
9/29/200945.6745.7244.7845.499,011,900
9/28/200944.7745.7444.4945.3810,947,500
9/25/200944.0744.7843.8844.279,423,700
9/24/200945.2745.4243.5843.9418,062,200
9/23/200945.9846.2045.0045.0713,066,800
9/22/200945.8346.4045.3646.1610,808,000
9/21/200944.6945.2943.6845.1914,500,900
9/18/200945.6545.7244.8445.139,529,900
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center