$7.18 +0.07 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Dec. 22, 2014 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBR historical data

Date Open High Low Close Volume
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
7/23/201314.3914.7214.3614.6421,136,426
7/22/201314.0714.4614.0314.3218,127,513
7/19/201314.0514.2313.9113.9616,517,148
7/18/201313.9314.2813.9314.1624,690,430
7/17/201313.7414.0113.7013.9125,328,088
7/16/201313.4113.4413.1913.4216,352,000
7/15/201313.1013.4613.0513.3916,439,466
7/12/201313.0713.4612.9613.0528,113,658
7/11/201312.7613.2912.5613.2034,173,874
7/10/201312.2812.5112.2412.2918,031,991
7/9/201312.3612.4012.1812.2914,247,901
7/8/201312.3312.3812.0912.1319,813,002
7/5/201312.8812.9512.0312.2541,081,571
7/3/201312.5313.3212.5113.0541,582,380
7/2/201313.2413.3412.5412.8129,242,961
7/1/201313.3713.4513.1113.2915,402,454
6/28/201313.3713.4913.1213.4122,052,703
6/27/201313.7313.8513.6013.7413,120,666
6/26/201313.5913.8713.5213.6717,960,371
6/25/201313.7013.7213.2513.4321,003,302
6/24/201313.4513.5112.9513.3223,002,122
6/21/201313.9413.9713.6613.8023,078,444
6/20/201314.0814.4813.8814.0737,826,071
6/19/201315.2715.4614.6814.7523,127,030
6/18/201315.3215.5615.2315.3816,543,545
6/17/201315.8315.9515.4415.6418,836,658
6/14/201316.2716.2915.5815.6414,748,372
6/13/201315.6816.4415.6516.3616,050,721
6/12/201316.3316.4015.5715.6816,837,637
6/11/201316.1216.4115.8916.1915,776,206
6/10/201316.6316.7416.4716.6510,567,346
6/7/201316.7516.9916.5516.6515,677,382
6/6/201316.9717.2316.9317.2210,536,126
6/5/201317.8017.8617.0817.0816,252,894
6/4/201318.0118.0317.6517.779,902,976
6/3/201317.6718.0617.6518.0212,519,668
5/31/201318.0418.1617.5617.7720,796,640
5/30/201317.8018.5317.7018.2012,789,928
5/29/201318.0918.2517.8317.9212,604,224
5/28/201318.3418.5118.2118.2812,228,486
5/24/201318.2518.3817.9918.2010,121,814
5/23/201318.0118.2617.8618.1113,286,010
5/22/201318.8919.1218.2118.3619,588,438
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center