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 19.57
  • Currency US$
  • Change 0.45
  • Percent Change 2.354 %
  • Volume 40,683,924
  • Fri Aug 29, 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: 19.57 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
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
Aug 18 17.01 16.45 17.00 16.86 27,672,845
Aug 15 16.55 15.84 15.86 16.51 30,850,781
Aug 14 15.73 15.24 15.56 15.46 22,654,387
Aug 13 16.43 15.23 16.34 15.46 62,840,505
Aug 12 16.58 16.13 16.38 16.18 12,867,645
Aug 11 16.48 15.94 16.07 16.46 17,463,635
Aug 8 15.99 15.70 15.92 15.94 19,291,874
Aug 7 16.90 16.10 16.85 16.36 18,162,000
Aug 6 16.76 16.03 16.16 16.59 17,739,956
Aug 5 16.50 15.87 16.00 16.08 21,045,859
Aug 4 16.11 15.66 15.88 16.09 11,658,958
Aug 1 16.03 15.52 15.95 15.82 17,677,744
Jul 31 16.32 15.77 16.11 15.94 24,199,249
Jul 30 16.79 16.39 16.60 16.58 15,083,456
Jul 29 17.18 16.47 16.86 16.59 18,772,478
Jul 28 17.19 16.87 17.12 17.03 10,037,525
Jul 25 17.33 17.03 17.06 17.19 12,025,665
Jul 24 17.16 16.81 17.14 17.07 20,306,881
Jul 23 17.37 16.93 17.17 17.15 26,178,156
Jul 22 17.70 17.27 17.64 17.62 27,201,411
Jul 21 17.55 16.86 17.16 17.42 29,754,308
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.