Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $17.62

up +0.20


22/7/2014 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
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
4/25/201413.5913.6113.2213.5021,047,321
4/24/201413.8313.8513.5213.7317,974,401
4/23/201413.5313.7013.3813.6419,151,867
4/22/201413.8813.9913.4913.6028,733,896
4/21/201414.1214.1513.7013.9713,325,314
4/17/201413.4114.2213.2414.0134,116,471
4/16/201413.4113.6313.2113.4917,659,898
4/15/201413.8913.9012.9813.3339,955,937
4/14/201414.1014.1613.7713.8819,291,131
4/11/201413.4814.0913.4714.0323,144,852
4/10/201413.9414.0013.6613.7020,793,470
4/9/201413.6514.0313.4313.8336,376,512
4/8/201414.6714.8713.7013.9257,558,678
4/7/201413.6714.3613.5814.2249,107,783
4/4/201413.5813.6713.2713.3126,564,704
4/3/201413.2913.3512.8413.1430,678,457
4/2/201413.2813.9513.2013.7134,000,780
4/1/201413.1813.2912.9913.2226,705,270
3/31/201413.2213.2213.0013.1518,866,686
3/28/201412.9813.2212.8113.1835,985,365
3/27/201412.3713.0312.3512.9258,333,492
3/26/201412.1512.3011.9212.0020,522,498
3/25/201412.0012.2411.9712.1727,213,426
3/24/201411.6612.0411.6111.9728,335,410
3/21/201411.2511.7511.2511.5930,428,087
3/20/201410.9511.6610.8511.5742,413,886
3/19/201410.6311.1510.5810.9025,851,863
3/18/201410.2410.7010.2410.5630,787,354
3/17/201410.3810.4710.2010.2715,643,231
3/14/201410.3910.4910.3010.3719,968,721
3/13/201410.8510.8910.4710.5421,376,953
3/12/201410.6910.8110.6010.6919,190,926
3/11/201410.6710.7810.5010.5424,988,319
3/10/201410.9210.9210.5210.6826,988,294
3/7/201411.1511.1710.7910.9025,634,763
3/6/201411.1111.3511.1111.1815,930,755
3/5/201411.1411.2911.0011.0217,189,548
3/4/201411.1311.1811.0011.0912,721,175
3/3/201411.1011.1810.8510.9519,459,516
2/28/201411.3711.4511.0711.2022,654,477
Trading Center