$9.99 +0.59 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Apr. 24, 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
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
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center