Petrobras Pfd Shs Sponsored American Deposit Receipt Repr 2 Pfd Shs $14.64

up +0.61


17/4/2014 06:40 PM  |  NYSE : PBR.A  
Industries : Energy / Oil & Gas Drilling & Exploration
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBR.A historical data

Date Open High Low Close Volume
4/17/201413.9814.8113.8114.649,534,580
4/16/201413.8314.1113.6414.037,002,420
4/15/201414.4214.4313.5213.7711,842,900
4/14/201414.6114.6214.2914.387,152,450
4/11/201414.0114.6014.0014.5911,574,300
4/10/201414.4914.5314.1614.218,587,430
4/9/201414.1014.5213.9514.4016,571,700
4/8/201415.2715.4814.2514.4838,573,200
4/7/201414.0914.8614.0314.8316,115,700
4/4/201413.8714.0113.6913.7210,364,000
4/3/201413.6813.7013.2613.4812,511,000
4/2/201413.9214.6213.9014.5416,754,100
4/1/201413.8513.9413.7113.9312,721,600
3/31/201413.7813.9013.6713.8711,180,500
3/28/201413.6213.9013.4213.9020,008,800
3/27/201412.9213.6712.8813.6425,926,700
3/26/201412.5412.7312.4112.4116,988,200
3/25/201412.3012.6312.2712.5614,491,400
3/24/201412.0212.3811.9312.3611,493,900
3/21/201411.7212.1411.6511.9413,803,700
3/20/201411.3212.0211.2611.9730,717,600
3/19/201411.0911.5711.0111.3612,758,100
3/18/201410.6811.1110.6611.0110,220,200
3/17/201410.8911.0110.6810.689,381,720
3/14/201410.9211.0410.8110.868,494,690
3/13/201411.4411.4610.9911.0510,910,100
3/12/201411.2111.3611.1011.2512,541,700
3/11/201411.1311.2110.9411.0520,250,600
3/10/201411.3911.4010.9511.0413,449,600
3/7/201411.5811.6111.2611.3411,314,600
3/6/201411.6111.8311.5811.635,914,660
3/5/201411.5711.8011.4411.474,519,870
3/4/201411.5611.6411.4411.574,461,240
3/3/201411.6011.6211.3011.403,802,060
2/28/201411.8811.9511.5511.667,447,840
2/27/201411.7412.1711.6612.165,992,070
2/26/201411.9411.9711.6011.667,671,990
2/25/201412.5312.5512.0112.0611,350,900
2/24/201412.1412.4311.9912.334,881,360
2/21/201412.0512.1611.9712.095,840,410
2/20/201411.9812.0911.8111.9111,047,400
2/19/201411.6311.9011.6211.829,695,130
2/18/201411.9712.1911.7911.8419,086,000
2/14/201412.2212.3312.1012.277,408,520
2/13/201412.0312.3511.9712.325,424,380
2/12/201412.4912.5812.1612.239,132,480
2/11/201412.2012.5312.1912.5012,160,700
2/10/201412.1412.2312.0612.1612,590,100
2/7/201412.1612.2311.8712.0612,480,200
2/6/201411.7212.0111.6811.949,546,400
2/5/201411.6911.7411.2911.3812,100,500
2/4/201411.5711.7711.3911.6210,113,200
2/3/201411.8311.8511.3011.3714,978,900
1/31/201412.1812.5111.7411.9042,621,500
1/30/201412.4312.5012.1212.168,446,040
1/29/201412.1312.3312.0312.088,975,460
1/28/201412.6212.6412.4012.545,991,280
1/27/201412.5312.7012.4312.6113,104,900
1/24/201412.7012.7212.4412.618,011,290
1/23/201413.3413.3612.8112.957,975,490
1/22/201413.1313.4413.1213.3916,540,500
1/21/201413.0913.1812.8913.018,363,820
1/17/201413.2613.4113.1913.268,987,620
1/16/201413.5513.5913.1613.195,336,690
1/15/201413.4513.7713.3713.408,983,690
1/14/201413.3113.4513.3013.354,482,120
1/13/201413.5713.6313.2213.367,175,460
1/10/201413.4913.8113.4713.656,706,160
1/9/201413.4613.4713.0813.345,061,120
1/8/201413.7413.7413.4613.493,693,190
1/7/201414.1714.1713.5813.613,688,680
1/6/201413.7614.0013.6813.903,305,630
1/3/201414.0414.1113.8013.944,275,280
1/2/201414.2414.3013.9513.968,096,480
12/31/201314.6414.7914.5114.691,618,570
12/30/201314.5214.6614.4414.609,465,290
12/27/201314.3514.6514.3314.644,452,670
12/26/201314.5214.5414.3814.444,874,130
12/24/201314.3614.6714.1214.642,152,390
12/23/201314.3514.5914.3314.553,087,240
12/20/201314.3314.4514.1414.356,065,190
12/19/201314.4914.7714.3614.643,962,630
12/18/201314.6014.8514.3414.735,492,620
12/17/201314.8114.8214.5314.593,395,780
12/16/201314.9315.1414.7414.746,349,980
12/13/201314.5714.9214.4814.909,527,740
12/12/201314.4514.5114.2714.466,947,810
12/11/201314.8714.8814.2414.335,813,010
12/10/201315.0715.1714.9915.054,108,670
12/9/201315.0215.1014.7914.833,167,220
12/6/201314.9815.0614.7414.824,997,760
12/5/201314.8115.1514.7514.826,412,690
12/4/201314.7814.8714.6114.8010,128,500
12/3/201314.7115.2214.6114.816,557,580
12/2/201315.3415.3514.7614.9415,827,600
11/29/201316.4116.7116.3016.546,659,380
11/27/201316.6016.7916.3016.416,777,410
11/26/201317.2517.2916.6316.819,870,450
11/25/201318.2918.3417.7317.825,578,440
11/22/201318.4518.5618.1618.245,498,560
Trading Center