Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $19.31

up +1.08


27/8/2014 03:40 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
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
2/27/201411.1011.5611.0011.5230,121,683
2/26/201411.2311.3111.0011.0730,842,854
2/25/201411.8211.8411.2811.3318,744,078
2/24/201411.4511.7211.3311.6717,911,720
2/21/201411.3711.4711.3211.4315,374,967
2/20/201411.2611.4411.1111.2817,212,827
2/19/201411.0111.2411.0111.1318,495,824
2/18/201411.2611.4711.1311.2017,175,429
2/14/201411.4911.5911.3611.5112,063,741
2/13/201411.2311.5911.2111.5612,884,600
2/12/201411.7211.7911.4111.4612,438,063
2/11/201411.3711.7611.3511.6618,856,366
2/10/201411.4111.4811.2011.3014,360,973
2/7/201411.4311.4611.0911.3416,549,478
2/6/201410.9811.3010.9711.2217,781,380
2/5/201411.0511.0910.6310.7825,041,890
2/4/201410.9811.1210.8211.0318,266,151
2/3/201411.1511.1810.7510.8733,925,349
1/31/201411.2911.6811.1511.2130,999,010
1/30/201411.5211.6311.2711.3417,709,386
1/29/201411.2611.4811.2311.3427,613,794
1/28/201411.8011.8111.5511.6614,193,034
1/27/201411.6911.8311.5011.8022,334,841
1/24/201411.9711.9911.6011.7625,114,096
1/23/201412.5112.5212.0512.1618,668,209
1/22/201412.3112.5512.3012.5012,445,905
1/21/201412.3512.3912.1012.2422,835,580
1/17/201412.5312.6512.4212.4815,637,746
1/16/201412.7312.8012.4512.5420,589,041
1/15/201412.5512.9412.5112.7134,551,947
1/14/201412.4512.5512.4112.4218,338,400
1/13/201412.8112.8612.4012.4621,531,095
1/10/201412.7312.9112.6512.8421,945,916
1/9/201412.6512.7312.3312.5221,211,966
1/8/201412.9312.9612.6612.6817,739,825
1/7/201413.3813.3812.8212.9019,369,915
1/6/201412.9713.2012.8913.1612,529,167
1/3/201413.2613.3713.0013.1219,996,978
1/2/201413.4513.5013.2013.3218,333,504
12/31/201313.6613.8513.5813.786,937,821
12/30/201313.6613.8413.5813.6611,482,685
12/27/201313.4013.6913.3813.6711,538,879
12/26/201313.5313.5913.4013.5011,272,345
12/24/201313.4813.6813.2813.666,046,399
12/23/201313.3613.6413.3513.5710,327,434
12/20/201313.3213.4313.2113.3418,207,085
12/19/201313.4613.7313.3213.5712,926,620
12/18/201313.5213.7913.3313.7115,493,519
12/17/201313.6913.7213.4513.5510,740,019
12/16/201313.8714.0013.7013.7111,065,594
12/13/201313.5213.7313.4613.6913,211,217
12/12/201313.4613.5613.3613.4415,084,198
12/11/201313.8713.9113.3313.4419,304,100
12/10/201314.0514.1213.9513.9912,225,111
12/9/201314.0714.1013.8313.8713,777,313
12/6/201314.0914.2013.7613.9018,810,761
12/5/201313.9714.2913.8713.9315,724,505
12/4/201314.0014.0913.8614.0219,456,054
12/3/201313.8614.4813.8514.1325,931,344
12/2/201314.4814.5313.9814.2053,127,470
11/29/201315.7216.1515.7115.9415,996,081
11/27/201315.8215.9915.6415.7816,147,692
11/26/201316.4116.4815.8615.9726,160,701
11/25/201317.4317.5116.9917.0112,722,208
11/22/201317.5417.6817.3617.5013,201,963
11/21/201317.1017.4317.0617.2414,514,290
11/20/201317.5917.5916.8916.8917,578,634
11/19/201317.7617.8617.3517.6215,119,658
11/18/201317.4917.9717.4317.9022,869,204
11/15/201317.0517.4117.0017.2711,135,371
11/14/201316.6217.0716.4817.0314,873,090
11/13/201315.8516.4715.8516.4214,999,002
11/12/201316.3716.4515.8916.0414,296,767
11/11/201316.3016.6016.2416.479,388,037
11/8/201316.4516.4816.0316.2816,017,533
Trading Center