$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
3/2/201139.3740.9039.2240.8825,378,197
3/1/201139.9540.3339.0639.2021,246,712
2/28/201140.0140.1039.1839.8322,844,037
2/25/201139.6340.4139.1540.3827,592,063
2/24/201140.8041.1539.4839.7438,834,491
2/23/201138.7440.5438.5140.3258,051,871
2/22/201138.4639.0238.2338.3040,824,788
2/18/201137.4538.0237.4438.0016,209,535
2/17/201137.7037.7337.3537.6714,051,696
2/16/201137.7637.9237.2937.8021,906,250
2/15/201136.8337.9636.6937.5223,434,601
2/14/201135.9837.0435.9836.7413,804,205
2/11/201136.2436.6335.7836.2413,366,413
2/10/201136.1436.5035.9036.0418,004,829
2/9/201136.6636.8435.7135.9519,709,034
2/8/201137.1237.5336.7136.9221,399,806
2/7/201137.8438.0336.8436.8519,256,926
2/4/201138.3738.5037.5938.0420,370,849
2/3/201138.1538.7037.7738.4623,418,673
2/2/201137.5538.4037.4837.9126,521,716
2/1/201137.0537.8136.9937.7324,263,598
1/31/201135.6736.7835.6036.7325,605,706
1/28/201135.8536.0334.9435.4121,490,088
1/27/201136.0336.4535.6535.8416,877,187
1/26/201136.4436.5335.7536.0622,801,301
1/25/201136.5036.6535.8136.0213,580,736
1/24/201136.0136.7335.8036.7313,570,084
1/21/201136.7736.8736.0236.1313,414,723
1/20/201136.6936.7135.8836.5020,284,005
1/19/201137.7637.9936.6036.8318,097,377
1/18/201137.5037.6037.1037.4314,216,683
1/14/201137.1037.5036.9637.4212,052,481
1/13/201138.4638.5436.9637.1823,800,670
1/12/201137.4438.5037.2238.4332,548,542
1/11/201136.6837.1436.3637.0417,766,439
1/10/201136.2536.4835.9736.1217,616,363
1/7/201136.7136.9536.1236.2217,861,859
1/6/201137.0237.2636.7036.7714,938,518
1/5/201136.3537.3936.3037.1820,713,199
1/4/201136.6937.0336.1636.9821,387,457
1/3/201137.6937.8237.1637.2923,518,980
12/31/201037.4437.9437.2137.849,256,990
12/30/201037.0637.7036.9537.5625,549,700
12/29/201036.0336.7036.0036.6821,143,266
12/28/201035.1735.7335.0835.6619,631,507
12/27/201034.1334.8434.1234.7610,933,081
12/23/201033.9134.3133.8134.2812,598,824
12/22/201033.8434.1233.5834.1111,992,532
12/21/201034.2134.3533.9734.0213,078,907
12/20/201033.9734.3133.6933.9316,088,061
12/17/201033.4934.0833.3634.0813,943,562
12/16/201033.5133.6033.2133.3613,903,825
12/15/201033.6733.8533.2733.3314,952,122
12/14/201033.9834.3033.8334.0719,076,086
12/13/201033.9534.3333.7333.9318,349,589
12/10/201033.3833.6733.1233.6012,538,028
12/9/201033.6233.6932.9333.2615,078,130
12/8/201033.4633.8132.8733.2614,629,016
12/7/201035.1335.1933.5533.6023,624,416
12/6/201034.4634.7834.3334.6213,333,011
12/3/201033.6434.4033.5734.3913,798,044
12/2/201033.6134.0933.4933.7814,199,028
12/1/201033.1133.4732.8833.3215,575,584
11/30/201032.1932.8232.0032.4418,746,903
11/29/201032.2032.6431.8432.5920,856,643
11/26/201032.1732.3231.9032.2413,258,104
11/24/201032.4733.0632.2832.9916,972,512
11/23/201032.0732.3031.8732.0319,980,758
11/22/201033.2333.4932.5032.7515,531,367
11/19/201033.4233.6332.9333.5912,735,797
11/18/201033.5033.8533.2833.6016,126,455
11/17/201032.9333.2432.7132.8114,206,744
11/16/201033.2433.3032.3032.5024,716,936
11/15/201034.1934.2533.6533.6914,012,783
11/12/201034.2834.6433.5133.8726,550,201
11/11/201034.9335.2734.8635.0615,713,420
11/10/201035.6135.8034.9335.5119,035,866
11/9/201036.4336.5135.4635.6617,893,161
11/8/201035.7836.1435.6036.1013,129,788
11/5/201036.3836.4335.9036.1315,612,948
11/4/201035.5136.4235.5036.3326,451,146
11/3/201035.0335.0834.2734.8623,251,688
11/2/201034.5634.8434.2034.8115,917,670
11/1/201034.2934.8234.1134.2716,326,649
10/29/201034.5234.5233.9034.1218,594,131
10/28/201034.1834.3833.5434.3322,520,484
10/27/201033.3034.3332.6733.6828,290,991
10/26/201032.3233.8832.2833.6625,441,661
10/25/201032.2532.5932.0832.3116,779,655
10/22/201032.4832.5131.5331.9022,238,519
10/21/201032.7933.0031.5032.0136,340,667
10/20/201033.2533.4932.9633.0517,431,076
10/19/201033.5533.7533.0033.1826,634,432
10/18/201034.1234.6334.0534.4620,863,240
10/15/201035.2335.2334.2034.2936,670,575
10/14/201034.5535.2834.4634.8829,977,628
10/13/201034.8834.9934.5834.7417,242,710
10/12/201034.7334.7634.0134.5811,519,437
10/11/201035.0235.0834.3034.6012,786,793
10/8/201034.0934.7633.7734.6819,871,685
Trading Center