$11.32 0.00 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Oct. 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
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
7/25/201133.7734.5633.6434.2120,083,707
7/22/201133.4533.5033.0533.308,240,115
7/21/201132.3933.3932.3433.2215,825,107
7/20/201132.5032.5532.1732.2211,591,880
7/19/201132.5532.7532.1132.4211,173,444
7/18/201132.4532.5832.1232.329,883,460
7/15/201132.6332.8132.3832.7612,246,468
7/14/201133.0633.0932.2532.3512,740,034
7/13/201132.9033.3632.5532.7816,847,778
7/12/201132.5833.0832.5032.6912,926,234
7/11/201133.1033.1132.5632.7812,214,683
7/8/201133.7933.9233.3933.7310,019,966
7/7/201133.7934.1433.7534.1413,593,309
7/6/201133.5933.7533.0733.5210,976,146
7/5/201134.1034.2533.5533.759,279,280
7/1/201133.6034.2133.4934.1010,157,701
6/30/201133.6033.9033.4733.8612,878,396
6/29/201133.0833.3532.7133.259,888,591
6/28/201132.4633.0132.2832.9512,286,859
6/27/201131.8032.4031.7332.2513,635,878
6/24/201132.3332.4031.8031.8710,725,195
6/23/201132.2532.4031.5532.1314,172,750
6/22/201132.6433.3732.6432.8413,059,661
6/21/201132.3232.7632.2532.5911,041,896
6/20/201132.5332.6132.0132.3012,613,124
6/17/201132.8732.9632.3332.7012,300,815
6/16/201132.6933.1032.0932.5014,437,236
6/15/201132.8633.2432.5232.8211,579,126
6/14/201133.2233.5533.1333.3612,107,466
6/13/201133.2433.4932.6132.909,293,356
6/10/201133.2733.4033.0133.2112,738,233
6/9/201132.9033.7032.7133.4313,635,070
6/8/201132.8833.2832.6832.8417,639,777
6/7/201133.1833.2232.6132.6413,857,627
6/6/201133.9433.9832.8432.9815,468,194
6/3/201133.7134.5333.6834.0514,395,407
6/2/201134.0434.2633.6233.9813,204,081
6/1/201134.4034.4633.8133.9414,755,677
5/31/201135.0835.0834.1934.6316,278,314
5/27/201134.6534.7334.2934.5410,321,213
5/26/201133.7834.2133.5134.1510,566,296
5/25/201133.2934.0733.2933.6510,791,445
5/24/201133.9834.0833.4233.6111,665,186
5/23/201132.8933.3932.6133.3513,681,303
5/20/201133.6034.1633.1333.8714,074,955
5/19/201134.3334.3933.3333.6915,001,387
5/18/201134.5134.8734.0034.2618,053,212
5/17/201133.5034.4533.2434.2720,621,741
5/16/201133.2534.4533.0633.6223,620,048
5/13/201133.7233.7332.7533.0416,274,819
5/12/201133.6733.8532.2533.6723,635,664
5/11/201134.6634.8934.1634.3418,164,504
5/10/201134.9135.4034.6735.1912,793,113
5/9/201134.5034.8630.4034.7314,267,237
5/6/201134.6835.3934.0834.3519,445,897
5/5/201135.3835.4133.9634.4832,878,742
5/4/201136.5336.5835.5035.7116,067,808
5/3/201136.8037.1036.3536.6614,340,987
5/2/201137.3537.7237.0737.2112,921,876
4/29/201136.9537.3636.7337.3313,119,930
4/28/201136.6336.9836.2836.9418,943,884
4/27/201138.0838.1636.8437.3819,581,498
4/26/201137.8838.2837.5138.059,977,100
4/25/201137.9938.2737.5537.937,935,716
4/21/201138.0738.4237.4138.2213,582,453
4/20/201137.7837.8437.2337.8416,664,751
4/19/201136.6737.2736.4537.0914,449,056
4/18/201137.2037.2436.1536.3322,426,151
4/15/201137.3038.0737.0437.8120,705,626
4/14/201137.2337.6736.8136.9423,209,812
4/13/201138.5238.5837.0137.2029,964,209
4/12/201139.4839.4937.9638.2121,609,140
4/11/201140.5240.5439.5439.8315,480,463
4/8/201140.9540.9540.3140.6414,308,215
4/7/201140.5740.7840.2040.4712,515,829
4/6/201140.8741.0040.3040.4811,458,642
4/5/201141.0041.0640.6440.7312,954,838
Trading Center