Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $13.48

down -0.01


17/4/2014 12:17 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
11/20/201317.5917.5916.8916.8917,578,600
11/19/201317.7617.8617.3517.6215,119,700
11/18/201317.4917.9717.4317.9022,869,200
11/15/201317.0517.4117.0017.2711,135,400
11/14/201316.6217.0716.4817.0314,873,100
11/13/201315.8516.4715.8516.4214,999,000
11/12/201316.3716.4515.8916.0414,296,800
11/11/201316.3016.6016.2416.479,388,040
11/8/201316.4516.4816.0316.2816,017,500
11/7/201317.1217.2516.4916.5515,117,000
11/6/201316.9717.1416.9517.0611,986,000
11/5/201316.9717.0916.8316.9110,148,800
11/4/201317.1717.3917.1517.2912,451,700
11/1/201317.0217.2916.7416.9723,613,700
10/31/201317.6217.9417.3317.4320,531,000
10/30/201316.8317.4716.7517.4519,799,800
10/29/201317.2517.3517.0017.3316,294,700
10/28/201316.6617.4516.5417.3546,429,300
10/25/201315.8916.0115.6815.9116,736,700
10/24/201315.6615.6815.3715.5814,343,500
10/23/201316.1616.1815.6315.6911,210,900
10/22/201316.3516.5016.0716.1617,590,300
10/21/201315.5816.4015.2516.2433,610,100
10/18/201315.9116.0215.4515.5317,162,600
10/17/201315.7616.0015.7215.8411,071,700
10/16/201315.8315.9415.6415.7119,374,500
10/15/201315.6415.7815.5415.6916,579,700
10/14/201315.4615.8215.4315.7215,444,600
10/11/201315.5615.7615.4415.6111,757,600
10/10/201315.5415.7315.5015.6212,754,800
10/9/201315.3915.5915.1315.3211,141,500
10/8/201315.7815.7915.2815.4113,120,800
10/7/201315.6815.8615.6215.6710,814,800
10/4/201315.4415.7315.2915.7010,971,200
10/3/201315.7515.7815.5815.729,158,750
10/2/201315.6415.9315.6215.8110,869,900
10/1/201315.5515.6815.4715.639,138,780
9/30/201315.7415.9515.4015.4922,327,700
9/27/201315.6315.7415.3915.4013,157,600
9/26/201315.6815.8015.4715.6111,255,600
9/25/201315.8115.8415.5415.6113,176,400
9/24/201315.9616.0615.8815.889,128,820
9/23/201315.9816.3215.9716.0114,214,400
9/20/201316.3816.4115.8415.9414,552,500
9/19/201316.3016.6716.1016.3724,493,900
9/18/201315.6316.4315.3216.3327,083,600
9/17/201315.4515.6015.3715.5911,633,200
9/16/201315.5015.5515.2815.3714,135,100
9/13/201314.9715.2614.8715.1010,612,800
9/12/201315.4115.4114.8414.8719,283,100
9/11/201315.3215.4815.1515.3913,073,500
9/10/201315.4915.5115.2315.3619,850,000
9/9/201314.9215.3114.8615.2718,074,900
9/6/201314.7114.8314.4914.6713,931,400
9/5/201313.8214.7013.8014.5625,396,400
9/4/201313.5213.8513.4713.759,806,000
9/3/201313.5313.8513.5113.6015,463,600
8/30/201313.6513.6713.3313.5218,634,600
8/29/201313.9314.0613.5613.6816,499,600
8/28/201314.1614.2913.9213.9618,912,100
8/27/201314.2314.4014.0814.1718,348,200
8/26/201315.0215.0414.5214.5615,126,200
8/23/201314.7015.0514.5214.9823,014,200
8/22/201314.0514.5313.9414.3625,452,600
8/21/201313.7013.9113.5113.6418,312,000
8/20/201314.0914.2213.7513.7518,275,400
8/19/201314.3414.3914.0614.1316,505,000
8/16/201314.8214.8214.2514.4318,772,100
8/15/201314.0114.8613.9614.7130,077,200
8/14/201313.8414.1913.7713.9619,636,600
8/13/201313.8813.9613.6313.8718,867,600
8/12/201314.4714.7513.9013.9623,369,800
8/9/201314.0114.3213.9014.2815,501,600
8/8/201313.6414.0513.4213.9414,741,300
8/7/201313.3513.6313.3213.3910,210,400
8/6/201313.7013.7813.3813.4613,789,200
8/5/201314.0614.0713.6813.7013,212,400
7/29/201314.4214.4613.9614.1115,311,400
7/26/201314.6014.6014.2614.4613,684,000
7/25/201314.2614.5414.1914.5220,079,700
7/24/201314.6414.7614.1214.3119,514,600
7/23/201314.3914.7214.3614.6421,136,400
7/22/201314.0714.4614.0314.3218,127,500
7/19/201314.0514.2313.9113.9616,517,100
7/18/201313.9314.2813.9314.1624,690,400
7/17/201313.7414.0113.7013.9125,328,100
7/16/201313.4113.4413.1913.4216,352,000
7/15/201313.1013.4613.0513.3916,439,500
7/12/201313.0713.4612.9613.0528,113,700
7/11/201312.7613.2912.5613.2034,173,900
7/10/201312.2812.5112.2412.2918,032,000
7/9/201312.3612.4012.1812.2914,247,900
7/8/201312.3312.3812.0912.1319,813,000
7/5/201312.8812.9512.0312.2541,081,600
7/3/201312.5313.3212.5113.0541,582,400
7/2/201313.2413.3412.5412.8129,243,000
7/1/201313.3713.4513.1113.2915,402,500
6/28/201313.3713.4913.1213.4122,052,700
6/27/201313.7313.8513.6013.7413,120,700
6/26/201313.5913.8713.5213.6717,960,400
Trading Center