$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
12/14/201125.3925.5324.6824.8315,867,725
12/13/201126.2526.6625.4125.6717,363,802
12/12/201126.6826.6825.7526.2017,985,447
12/9/201126.8027.6026.7127.3810,094,932
12/8/201127.8827.9326.3726.6219,369,506
12/7/201128.0228.3827.8228.1613,461,389
12/6/201128.1028.3727.9028.1011,922,683
12/5/201128.0328.4427.9328.2716,466,068
12/2/201127.6727.7527.3127.5414,844,809
12/1/201127.1027.6627.0827.3015,171,998
11/30/201126.8627.0625.7926.9919,430,770
11/29/201125.3826.1525.2825.4514,111,980
11/28/201125.2325.6025.1125.5611,526,927
11/25/201124.7325.0724.3224.417,802,790
11/23/201125.4825.4824.9024.9912,401,929
11/22/201126.0226.3525.6825.9010,180,418
11/21/201126.1726.3925.4726.2013,964,820
11/18/201126.6426.7826.2626.6514,094,676
11/17/201127.1927.4626.1526.4116,912,016
11/16/201126.7427.5926.6127.1715,160,079
11/15/201126.7927.3426.6727.0511,808,753
11/14/201127.2027.2426.6427.0011,173,016
11/11/201127.4127.7827.2327.4911,430,602
11/10/201127.0727.2026.5026.8415,720,200
11/9/201127.4027.4526.2326.3421,669,124
11/8/201128.5728.5928.0028.4414,278,675
11/7/201127.5328.4427.5328.2920,312,228
11/4/201127.3527.5926.8627.5313,179,882
11/3/201127.1227.3526.7027.2513,495,141
11/2/201126.7027.1826.3226.8012,881,833
11/1/201125.4026.5325.2426.1723,372,936
10/31/201127.7427.7827.0127.0122,374,849
10/28/201126.8727.7326.7727.6421,965,260
10/27/201126.1927.4926.0926.4925,709,605
10/26/201125.1525.2924.5225.1314,186,482
10/25/201125.0925.1224.2924.6117,325,697
10/24/201123.8424.9123.8324.8616,665,065
10/21/201123.3423.9923.3023.9412,152,096
10/20/201123.5023.5822.5323.1117,676,067
10/19/201123.9624.2323.5123.6911,943,237
10/18/201123.6524.3623.3424.2113,779,999
10/17/201124.6324.7423.5023.6812,912,678
10/14/201124.6424.8924.2524.8410,862,855
10/13/201124.1624.3123.6624.2913,247,452
10/12/201124.1924.9024.1724.5013,008,626
10/11/201123.2223.9923.1123.8712,177,630
10/10/201123.1223.5923.1023.5611,252,657
10/7/201123.5723.6322.3422.5717,225,777
10/6/201122.1823.3822.1123.3324,039,203
10/5/201121.9522.0221.5121.9718,891,812
10/4/201121.1721.8020.7621.7821,684,328
10/3/201122.0622.3621.4721.5019,066,898
9/30/201122.9423.1022.1522.4521,161,720
9/29/201123.7023.7923.0023.3014,311,238
9/28/201123.8024.1823.3423.3715,026,582
9/27/201124.5924.6623.9024.0016,307,386
9/26/201123.1323.9822.5223.9716,828,586
9/23/201122.9723.3622.8123.0916,801,108
9/22/201123.3723.8022.6223.0720,265,174
9/21/201125.4025.7624.6224.6416,094,024
9/20/201125.9826.2825.5325.6510,759,453
9/19/201125.5926.1025.2525.9913,238,379
9/16/201126.8326.9226.3026.3813,152,564
9/15/201126.9527.1526.5926.829,861,336
9/14/201126.4426.8825.7426.5512,670,588
9/13/201126.4526.5026.0226.3911,866,462
9/12/201126.0426.3925.5826.3515,148,084
9/9/201127.0627.1026.4026.5415,599,035
9/8/201127.6028.0427.5227.7910,180,041
9/7/201127.6828.3227.5628.169,102,923
9/6/201126.2127.4426.1727.4213,910,570
9/2/201128.1429.2226.9227.8524,252,875
9/1/201129.1429.2228.7929.0917,602,546
8/31/201129.0529.0828.5529.0513,583,430
8/30/201128.4728.9728.2828.7812,288,544
8/29/201128.0228.7227.9728.579,130,627
8/26/201127.1127.6926.7627.6113,464,138
8/25/201127.7127.9027.0227.1417,787,662
8/24/201127.4828.2027.3527.7415,860,137
8/23/201127.0427.8426.7327.7716,761,286
8/22/201127.9528.0026.8226.8915,992,393
8/19/201127.3928.1927.1627.1719,050,005
8/18/201128.1828.2327.1727.6524,551,941
8/17/201129.2629.4928.7729.3713,201,121
8/16/201128.9529.2928.6029.0115,763,700
8/15/201128.7929.3928.5629.2318,552,603
8/12/201128.3528.6227.9228.3015,964,290
8/11/201127.9028.4124.4928.0725,753,456
8/10/201126.8227.9126.3826.9627,866,134
8/9/201126.6727.2225.8327.0221,304,890
8/8/201127.2827.7925.8026.1534,470,179
8/5/201129.8730.1128.1029.0733,796,449
8/4/201131.3831.5329.5229.8840,085,426
8/3/201133.2733.3732.2032.6418,302,529
8/2/201133.8833.9933.1633.1912,469,327
8/1/201134.5134.5133.7434.1611,851,832
7/29/201133.5134.1333.4533.979,540,357
7/28/201134.1134.2333.6833.779,538,778
7/27/201134.3834.5233.9234.2711,810,770
7/26/201134.6535.1034.4634.7515,891,940
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center