Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $13.73

up +0.09


24/4/2014 06:40 PM  |  NYSE : PBR  
Industries : Energy / Oil & Gas Drilling & Exploration
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBR historical data

Date Open High Low Close Volume
4/23/201413.5313.7013.3813.6419,151,900
4/22/201413.8813.9913.4913.6028,733,900
4/21/201414.1214.1513.7013.9713,325,300
4/17/201413.4114.2213.2414.0134,116,500
4/16/201413.4113.6313.2113.4917,659,900
4/15/201413.8913.9012.9813.3339,955,900
4/14/201414.1014.1613.7713.8819,291,100
4/11/201413.4814.0913.4714.0323,144,900
4/10/201413.9414.0013.6613.7020,793,500
4/9/201413.6514.0313.4313.8336,376,500
4/8/201414.6714.8713.7013.9257,558,700
4/7/201413.6714.3613.5814.2249,107,800
4/4/201413.5813.6713.2713.3126,564,700
4/3/201413.2913.3512.8413.1430,678,500
4/2/201413.2813.9513.2013.7134,000,800
4/1/201413.1813.2912.9913.2226,705,300
3/31/201413.2213.2213.0013.1518,866,700
3/28/201412.9813.2212.8113.1835,985,400
3/27/201412.3713.0312.3512.9258,333,500
3/26/201412.1512.3011.9212.0020,522,500
3/25/201412.0012.2411.9712.1727,213,400
3/24/201411.6612.0411.6111.9728,335,400
3/21/201411.2511.7511.2511.5930,428,100
3/20/201410.9511.6610.8511.5742,413,900
3/19/201410.6311.1510.5810.9025,851,900
3/18/201410.2410.7010.2410.5630,787,400
3/17/201410.3810.4710.2010.2715,643,200
3/14/201410.3910.4910.3010.3719,968,700
3/13/201410.8510.8910.4710.5421,377,000
3/12/201410.6910.8110.6010.6919,190,900
3/11/201410.6710.7810.5010.5424,988,300
3/10/201410.9210.9210.5210.6826,988,300
3/7/201411.1511.1710.7910.9025,634,800
3/6/201411.1111.3511.1111.1815,930,800
3/5/201411.1411.2911.0011.0217,189,500
3/4/201411.1311.1811.0011.0912,721,200
3/3/201411.1011.1810.8510.9519,459,500
2/28/201411.3711.4511.0711.2022,654,500
2/27/201411.1011.5611.0011.5230,121,700
2/26/201411.2311.3111.0011.0730,842,900
2/25/201411.8211.8411.2811.3318,744,100
2/24/201411.4511.7211.3311.6717,911,700
2/21/201411.3711.4711.3211.4315,375,000
2/20/201411.2611.4411.1111.2817,212,800
2/19/201411.0111.2411.0111.1318,495,800
2/18/201411.2611.4711.1311.2017,175,400
2/14/201411.4911.5911.3611.5112,063,700
2/13/201411.2311.5911.2111.5612,884,600
2/12/201411.7211.7911.4111.4612,438,100
2/11/201411.3711.7611.3511.6618,856,400
2/10/201411.4111.4811.2011.3014,361,000
2/7/201411.4311.4611.0911.3416,549,500
2/6/201410.9811.3010.9711.2217,781,400
2/5/201411.0511.0910.6310.7825,041,900
2/4/201410.9811.1210.8211.0318,266,200
2/3/201411.1511.1810.7510.8733,925,300
1/31/201411.2911.6811.1511.2130,999,000
1/30/201411.5211.6311.2711.3417,709,400
1/29/201411.2611.4811.2311.3427,613,800
1/28/201411.8011.8111.5511.6614,193,000
1/27/201411.6911.8311.5011.8022,334,800
1/24/201411.9711.9911.6011.7625,114,100
1/23/201412.5112.5212.0512.1618,668,200
1/22/201412.3112.5512.3012.5012,445,900
1/21/201412.3512.3912.1012.2422,835,600
1/17/201412.5312.6512.4212.4815,637,700
1/16/201412.7312.8012.4512.5420,589,000
1/15/201412.5512.9412.5112.7134,551,900
1/14/201412.4512.5512.4112.4218,338,400
1/13/201412.8112.8612.4012.4621,531,100
1/10/201412.7312.9112.6512.8421,945,900
1/9/201412.6512.7312.3312.5221,212,000
1/8/201412.9312.9612.6612.6817,739,800
1/7/201413.3813.3812.8212.9019,369,900
1/6/201412.9713.2012.8913.1612,529,200
1/3/201413.2613.3713.0013.1219,997,000
1/2/201413.4513.5013.2013.3218,333,500
12/31/201313.6613.8513.5813.786,937,820
12/30/201313.6613.8413.5813.6611,482,700
12/27/201313.4013.6913.3813.6711,538,900
12/26/201313.5313.5913.4013.5011,272,300
12/24/201313.4813.6813.2813.666,046,400
12/23/201313.3613.6413.3513.5710,327,400
12/20/201313.3213.4313.2113.3418,207,100
12/19/201313.4613.7313.3213.5712,926,600
12/18/201313.5213.7913.3313.7115,493,500
12/17/201313.6913.7213.4513.5510,740,000
12/16/201313.8714.0013.7013.7111,065,600
12/13/201313.5213.7313.4613.6913,211,200
12/12/201313.4613.5613.3613.4415,084,200
12/11/201313.8713.9113.3313.4419,304,100
12/10/201314.0514.1213.9513.9912,225,100
12/9/201314.0714.1013.8313.8713,777,300
12/6/201314.0914.2013.7613.9018,810,800
12/5/201313.9714.2913.8713.9315,724,500
12/4/201314.0014.0913.8614.0219,456,100
12/3/201313.8614.4813.8514.1325,931,300
12/2/201314.4814.5313.9814.2053,127,500
11/29/201315.7216.1515.7115.9415,996,100
11/27/201315.8215.9915.6415.7816,147,700
Trading Center