Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $17.61

down 0.00


17/9/2014 04:00 PM  |  NYSE : PBR  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBR historical data

Date Open High Low Close Volume
9/17/201418.0818.0917.5217.6133,131,119
9/16/201417.1918.0917.1317.5153,080,889
9/15/201416.3416.7416.2916.5431,166,930
9/12/201416.9717.1816.1116.3853,077,869
9/11/201417.6217.9717.3517.6333,389,337
9/10/201417.5617.8217.0617.3835,542,302
9/9/201418.3618.5617.6317.8335,616,653
9/8/201419.8419.8518.1818.3561,194,571
9/5/201419.5319.8419.0419.3832,754,308
9/4/201419.6820.3019.3119.3337,845,233
9/3/201420.8320.9419.9620.2938,636,601
9/2/201419.8020.8719.5220.6549,083,756
8/29/201419.4919.7419.0019.5740,683,924
8/28/201419.1319.4818.9319.1229,716,132
8/27/201418.5019.3218.2919.2137,132,040
8/26/201418.5618.6118.0218.2330,494,677
8/25/201417.5718.1217.4518.0827,012,328
8/22/201417.5217.5417.0817.2019,794,034
8/21/201417.8817.8917.5317.7318,787,704
8/20/201417.3617.8517.3417.6826,720,190
8/19/201416.8417.4716.8217.4624,599,974
8/18/201417.0017.0116.4516.8627,672,845
8/15/201415.8616.5515.8416.5130,850,781
8/14/201415.5615.7315.2515.4622,654,387
8/13/201416.3416.4315.2315.4662,840,505
8/12/201416.3816.5816.1316.1812,867,645
8/11/201416.0716.4815.9416.4617,463,635
8/8/201415.9215.9915.7015.9419,291,874
8/7/201416.8516.9016.1016.3618,162,000
8/6/201416.1616.7616.0316.5917,739,956
8/5/201416.0016.5015.8716.0821,045,859
8/4/201415.8816.1115.6616.0911,658,958
8/1/201415.9516.0315.5215.8217,677,744
7/31/201416.1116.3215.7715.9424,199,249
7/30/201416.6016.7916.3916.5815,083,456
7/29/201416.8617.1816.4716.5918,772,478
7/28/201417.1217.1916.8717.0310,037,525
7/25/201417.0617.3317.0317.1912,025,665
7/24/201417.1417.1616.8117.0720,306,881
7/23/201417.1717.3716.9317.1526,178,156
7/22/201417.6417.7017.2717.6227,201,411
7/21/201417.1617.5516.8617.4229,754,308
7/18/201416.8217.2316.6617.0846,360,985
7/17/201415.9816.4315.7716.0330,600,323
7/16/201416.0016.0615.7616.0020,430,518
7/15/201416.1116.1115.6315.8431,940,586
7/14/201415.5516.0415.5215.8842,565,008
7/11/201415.1015.3614.8815.1916,135,002
7/10/201414.8215.2614.6715.2018,335,372
7/9/201414.5915.2414.5014.9827,803,018
7/8/201414.5514.5614.3814.479,399,040
7/7/201414.6114.6314.3314.4511,475,199
7/3/201414.3614.5514.2514.4912,192,749
7/2/201414.5414.6214.2814.4414,356,248
7/1/201414.7014.8114.3614.5712,649,744
6/30/201414.8014.8014.4514.6313,256,607
6/27/201414.7514.8414.5114.6312,076,395
6/26/201414.8014.8414.4314.8015,754,436
6/25/201414.9115.1614.6414.7431,146,598
6/24/201415.6115.9814.8614.9827,849,225
6/23/201415.7415.7415.5215.6310,205,038
6/20/201415.7015.9515.6615.7616,547,592
6/19/201415.7915.8915.5115.6911,639,534
6/18/201415.3315.9615.2715.9417,952,159
6/17/201415.5615.8115.1515.5217,035,497
6/16/201415.8815.9815.6815.8019,839,517
6/13/201415.6615.9215.4715.8716,537,061
6/12/201415.6115.8315.4315.4812,504,018
6/11/201415.4715.7915.3115.6626,094,822
6/10/201415.0715.3414.8815.3014,670,420
6/9/201414.7915.2814.5915.1421,430,068
6/6/201414.4814.7714.3214.7629,967,246
6/5/201413.8713.9013.6213.7111,808,805
6/4/201413.9914.0113.6613.7213,519,923
6/3/201413.8114.1113.7313.9911,243,595
6/2/201413.9814.0013.6613.8518,686,831
5/30/201414.4014.4214.0914.1026,332,709
5/29/201414.8614.9514.5614.5813,247,669
5/28/201414.6414.8714.4214.7818,006,512
5/27/201415.1115.1514.5714.6213,564,585
5/23/201414.9315.1514.8414.9111,238,676
5/22/201415.0915.2214.7314.9118,278,959
5/21/201414.6215.1414.6214.9819,674,829
5/20/201415.1715.5614.5814.7328,839,735
5/19/201415.1615.2814.9815.2113,949,497
5/16/201415.4915.5015.1215.2813,966,292
5/15/201415.4915.5815.2015.2716,359,007
5/14/201415.4015.6615.2415.5915,522,798
5/13/201415.3915.7015.2915.4214,614,846
5/12/201415.1915.4115.1415.3612,125,804
5/9/201415.1115.4315.0015.1020,662,311
5/8/201415.8115.8514.9915.1826,377,222
5/7/201415.3215.8015.0315.6640,701,278
5/6/201414.5215.4914.5015.3040,311,989
5/5/201414.5614.7814.3814.5620,861,628
5/2/201414.1214.7014.0514.6131,987,186
5/1/201413.8413.9313.6413.7611,297,770
4/30/201414.0314.1413.8513.8820,156,470
4/29/201414.0614.5814.0514.1426,731,326
4/28/201413.4114.0313.2413.9730,493,752
Trading Center