$14.19 -0.51 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Sep. 30, 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
12/12/201313.4613.5613.3613.4415,084,198
12/11/201313.8713.9113.3313.4419,304,100
12/10/201314.0514.1213.9513.9912,225,111
12/9/201314.0714.1013.8313.8713,777,313
12/6/201314.0914.2013.7613.9018,810,761
12/5/201313.9714.2913.8713.9315,724,505
12/4/201314.0014.0913.8614.0219,456,054
12/3/201313.8614.4813.8514.1325,931,344
12/2/201314.4814.5313.9814.2053,127,470
11/29/201315.7216.1515.7115.9415,996,081
11/27/201315.8215.9915.6415.7816,147,692
11/26/201316.4116.4815.8615.9726,160,701
11/25/201317.4317.5116.9917.0112,722,208
11/22/201317.5417.6817.3617.5013,201,963
11/21/201317.1017.4317.0617.2414,514,290
11/20/201317.5917.5916.8916.8917,578,634
11/19/201317.7617.8617.3517.6215,119,658
11/18/201317.4917.9717.4317.9022,869,204
11/15/201317.0517.4117.0017.2711,135,371
11/14/201316.6217.0716.4817.0314,873,090
11/13/201315.8516.4715.8516.4214,999,002
11/12/201316.3716.4515.8916.0414,296,767
11/11/201316.3016.6016.2416.479,388,037
11/8/201316.4516.4816.0316.2816,017,533
11/7/201317.1217.2516.4916.5515,116,982
11/6/201316.9717.1416.9517.0611,985,986
11/5/201316.9717.0916.8316.9110,148,771
11/4/201317.1717.3917.1517.2912,451,653
11/1/201317.0217.2916.7416.9723,613,746
10/31/201317.6217.9417.3317.4320,530,965
10/30/201316.8317.4716.7517.4519,799,778
10/29/201317.2517.3517.0017.3316,294,671
10/28/201316.6617.4516.5417.3546,429,316
10/25/201315.8916.0115.6815.9116,736,724
10/24/201315.6615.6815.3715.5814,343,515
10/23/201316.1616.1815.6315.6911,210,945
10/22/201316.3516.5016.0716.1617,590,270
10/21/201315.5816.4015.2516.2433,610,148
10/18/201315.9116.0215.4515.5317,162,573
10/17/201315.7616.0015.7215.8411,071,745
10/16/201315.8315.9415.6415.7119,374,544
10/15/201315.6415.7815.5415.6916,579,684
10/14/201315.4615.8215.4315.7215,444,636
10/11/201315.5615.7615.4415.6111,757,632
10/10/201315.5415.7315.5015.6212,754,819
10/9/201315.3915.5915.1315.3211,141,540
10/8/201315.7815.7915.2815.4113,120,791
10/7/201315.6815.8615.6215.6710,814,817
10/4/201315.4415.7315.2915.7010,971,232
10/3/201315.7515.7815.5815.729,158,753
10/2/201315.6415.9315.6215.8110,869,914
10/1/201315.5515.6815.4715.639,138,784
9/30/201315.7415.9515.4015.4922,327,749
9/27/201315.6315.7415.3915.4013,157,560
9/26/201315.6815.8015.4715.6111,255,609
9/25/201315.8115.8415.5415.6113,176,406
9/24/201315.9616.0615.8815.889,128,817
9/23/201315.9816.3215.9716.0114,214,382
9/20/201316.3816.4115.8415.9414,552,523
9/19/201316.3016.6716.1016.3724,493,906
9/18/201315.6316.4315.3216.3327,083,649
9/17/201315.4515.6015.3715.5911,633,220
9/16/201315.5015.5515.2815.3714,135,055
9/13/201314.9715.2614.8715.1010,612,831
9/12/201315.4115.4114.8414.8719,283,109
9/11/201315.3215.4815.1515.3913,073,482
9/10/201315.4915.5115.2315.3619,849,952
9/9/201314.9215.3114.8615.2718,074,852
9/6/201314.7114.8314.4914.6713,931,350
9/5/201313.8214.7013.8014.5625,396,405
9/4/201313.5213.8513.4713.759,806,003
9/3/201313.5313.8513.5113.6015,463,557
8/30/201313.6513.6713.3313.5218,634,551
8/29/201313.9314.0613.5613.6816,499,587
8/28/201314.1614.2913.9213.9618,912,130
8/27/201314.2314.4014.0814.1718,348,190
8/26/201315.0215.0414.5214.5615,126,236
8/23/201314.7015.0514.5214.9823,014,223
8/22/201314.0514.5313.9414.3625,452,574
8/21/201313.7013.9113.5113.6418,312,011
8/20/201314.0914.2213.7513.7518,275,396
8/19/201314.3414.3914.0614.1316,505,037
8/16/201314.8214.8214.2514.4318,772,052
8/15/201314.0114.8613.9614.7130,077,225
8/14/201313.8414.1913.7713.9619,636,592
8/13/201313.8813.9613.6313.8718,867,574
8/12/201314.4714.7513.9013.9623,369,777
8/9/201314.0114.3213.9014.2815,501,633
8/8/201313.6414.0513.4213.9414,741,269
8/7/201313.3513.6313.3213.3910,210,383
8/6/201313.7013.7813.3813.4613,789,216
8/5/201314.0614.0713.6813.7013,212,413
8/2/201314.0614.3813.9514.1212,418,061
8/1/201314.0514.2013.9014.1014,566,286
7/31/201313.6613.8113.4013.6417,727,136
7/30/201314.1014.1313.6613.7312,897,843
7/29/201314.4214.4613.9614.1115,311,394
7/26/201314.6014.6014.2614.4613,683,986
7/25/201314.2614.5414.1914.5220,079,712
7/24/201314.6414.7614.1214.3119,514,574
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center