$5.93 0.00 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Mar. 30, 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
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
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center