The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Petroleo Bras Sa Petro

  • PBR
  • NYSE
  • Oil and Gas
  • Latest 14.19
  • Currency US$
  • Change -0.51
  • Percent Change -3.469 %
  • Volume 55,081,949
  • Tue Sep 30, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 14.19 Last Trade: Sep 30, 2014
Date High Low Open Close Volume
Sep 30 14.40 13.74 14.09 14.19 55,081,949
Sep 29 14.89 14.53 14.64 14.70 56,200,074
Sep 26 16.63 15.59 15.69 16.46 29,728,785
Sep 25 15.88 15.48 15.75 15.56 23,609,845
Sep 24 16.25 15.54 15.84 16.03 25,698,577
Sep 23 16.55 15.67 16.10 15.92 32,178,122
Sep 22 16.20 15.66 15.83 16.11 40,386,787
Sep 19 17.15 16.54 17.08 16.78 25,334,553
Sep 18 17.63 16.97 17.46 17.09 31,174,303
Sep 17 18.09 17.52 18.08 17.61 33,131,119
Sep 16 18.09 17.13 17.19 17.51 53,258,635
Sep 15 16.74 16.28 16.34 16.54 31,166,930
Sep 12 17.18 16.11 16.97 16.38 53,077,869
Sep 11 17.97 17.35 17.62 17.63 33,389,337
Sep 10 17.82 17.06 17.56 17.38 35,542,302
Sep 9 18.56 17.63 18.36 17.83 35,616,653
Sep 8 19.85 18.18 19.84 18.35 61,194,571
Sep 5 19.84 19.04 19.53 19.38 32,754,308
Sep 4 20.30 19.31 19.68 19.33 37,845,233
Sep 3 20.94 19.96 20.83 20.29 38,636,601
Sep 2 20.87 19.52 19.80 20.65 49,083,756
Aug 29 19.74 19.00 19.49 19.57 40,683,924
Aug 28 19.48 18.93 19.13 19.12 29,716,132
Aug 27 19.32 18.29 18.50 19.21 37,132,040
Aug 26 18.60 18.02 18.56 18.23 30,494,677
Aug 25 18.12 17.45 17.57 18.08 27,012,328
Aug 22 17.54 17.08 17.52 17.20 19,794,034
Aug 21 17.89 17.53 17.88 17.73 18,787,704
Aug 20 17.85 17.34 17.36 17.68 26,720,190
Aug 19 17.47 16.82 16.84 17.46 24,599,974
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.