$14.93 0.00 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Oct. 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
5/30/201219.3519.3919.0519.1311,195,592
5/29/201219.9320.0819.5519.7812,740,814
5/25/201219.4819.8619.3019.4015,273,320
5/24/201219.7719.7818.9719.2518,698,730
5/23/201219.6919.7319.1619.6718,015,887
5/22/201220.5620.8619.6819.8720,214,603
5/21/201219.7920.7119.7220.6720,156,821
5/18/201219.3119.7519.2719.6315,891,184
5/17/201219.7119.9319.2219.2515,119,686
5/16/201220.5320.5319.6919.9125,251,066
5/15/201220.0520.2719.3119.3515,810,245
5/14/201220.0720.3419.9520.0114,280,913
5/11/201220.9821.5220.8520.9010,447,675
5/10/201221.6221.8221.3521.4313,671,136
5/9/201221.1421.5321.0021.3717,134,938
5/8/201221.9822.0221.5021.7116,257,046
5/7/201222.1722.4721.6522.4217,963,873
5/4/201223.1723.2021.8922.1526,679,243
5/3/201223.8723.9123.0323.3015,113,393
5/2/201223.6324.0323.5523.8615,248,649
5/1/201223.4624.0623.3623.809,154,676
4/30/201223.4823.6323.3723.559,763,765
4/27/201223.4823.7023.2623.6713,490,503
4/26/201223.1523.7323.1223.6312,036,384
4/25/201223.8823.9623.0223.3811,877,305
4/24/201223.6923.7423.4023.536,777,250
4/23/201223.3923.6023.2623.5112,828,658
4/20/201223.9724.2823.9123.9910,472,381
4/19/201224.1024.2823.6523.8311,615,569
4/18/201223.8224.4123.7624.3012,760,122
4/17/201224.2924.4524.0824.259,996,044
4/16/201224.7424.7624.1324.2410,526,455
4/13/201225.0425.0524.4024.5011,046,425
4/12/201224.5525.2224.4825.1311,750,918
4/11/201224.5624.5924.1924.4117,544,198
4/10/201224.7524.9024.0824.2813,148,245
4/9/201224.9025.0724.6224.918,834,381
4/5/201225.0925.5324.9425.308,539,086
4/4/201225.2325.5625.0825.1612,093,300
4/3/201226.4826.5825.7125.9612,155,642
4/2/201226.3026.8726.2226.6111,088,932
3/30/201226.3926.6426.2426.569,222,276
3/29/201225.9626.4825.0526.4111,471,822
3/28/201226.8626.8626.0526.5115,257,747
3/27/201227.4027.4526.9727.0710,150,474
3/26/201227.3027.5827.1727.4710,413,201
3/23/201226.8027.1426.7026.9611,571,039
3/22/201226.9626.9626.4726.6714,858,705
3/21/201227.3727.4226.9727.2210,161,371
3/20/201227.2227.4127.0527.3512,279,789
3/19/201227.6928.2027.6127.8610,561,231
3/16/201227.4027.9527.3827.8112,519,314
3/15/201228.6128.7027.7327.9415,903,758
3/14/201228.6028.8728.2828.3518,675,981
3/13/201227.4528.3927.3028.3914,268,651
3/12/201227.5327.6527.1127.4013,720,854
3/9/201228.2628.4027.8427.9311,917,472
3/8/201228.6828.8028.2928.5210,769,111
3/7/201228.2128.4327.9828.3011,651,069
3/6/201228.6828.6927.9028.3217,409,861
3/5/201230.4930.5429.5529.6213,435,176
3/2/201230.3730.6530.1630.529,521,332
3/1/201229.9530.5029.9230.4511,219,399
2/29/201230.1130.5129.5929.8417,068,988
2/28/201230.1930.5629.9530.3813,955,530
2/27/201230.3530.4729.7329.9416,320,288
2/24/201229.8730.4829.8530.0814,360,737
2/23/201229.6029.6829.1629.6110,030,464
2/22/201229.5129.7729.2729.4912,845,941
2/21/201229.7629.7729.0229.2110,684,051
2/17/201229.7829.7929.2129.3215,368,567
2/16/201228.8329.6028.2529.3416,363,108
2/15/201228.9329.0826.8328.6219,915,854
2/14/201229.7429.8828.5729.0324,102,287
2/13/201230.0730.4529.8030.1420,767,896
2/10/201230.0030.0229.2329.5735,214,540
2/9/201232.1332.3131.6031.9914,363,375
2/8/201232.4732.6031.9132.1212,579,700
2/7/201231.7032.1731.4032.0215,603,898
2/6/201230.9831.5830.8831.4412,659,909
2/3/201231.6031.6531.0431.2117,989,874
2/2/201231.6031.6231.0131.1116,138,244
2/1/201231.1731.6831.0831.1614,553,306
1/31/201231.1831.3030.3030.5515,161,878
1/30/201230.4930.8030.2030.7311,274,260
1/27/201230.9031.2830.8231.1113,530,630
1/26/201232.1332.2731.0531.2118,209,196
1/25/201231.5431.9030.7531.8115,187,454
1/24/201231.1632.1030.8331.5524,274,927
1/23/201229.8731.7529.8331.1031,899,108
1/20/201229.7329.9429.4629.8215,512,591
1/19/201229.8930.2629.8429.9614,685,128
1/18/201229.3530.0529.3029.9923,559,343
1/17/201229.2229.4928.6828.9716,544,491
1/13/201227.9428.5322.4928.3625,287,569
1/12/201227.7528.6327.7028.2125,200,381
1/11/201227.2627.8027.2027.6110,081,529
1/10/201227.3327.6927.2527.4516,966,592
1/9/201226.0826.9725.9326.8826,053,775
1/6/201226.2526.2525.6425.698,533,215
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center