Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $17.03

down -0.16


28/7/2014 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
8/4/201038.5638.8138.1438.6512,735,800
8/3/201037.2738.5137.0338.1813,125,000
8/2/201036.7637.6236.6737.4511,009,600
7/30/201035.4136.5735.2736.4014,143,100
7/29/201035.8936.1535.4535.6210,380,500
7/28/201036.1136.3235.5635.629,746,500
7/27/201036.5236.7535.9036.197,274,400
7/26/201036.1036.3535.8936.297,543,200
7/23/201036.1436.4035.7736.299,284,800
7/22/201036.0736.8136.0336.2811,216,000
7/21/201036.4536.5635.2635.4611,655,100
7/20/201034.1936.1334.1136.0312,227,100
7/19/201034.6034.8934.3034.609,067,900
7/16/201034.9435.0334.5034.5110,141,000
7/15/201035.5235.6434.8935.2910,785,000
7/14/201035.1435.8835.1435.6210,419,300
7/13/201036.0336.1635.5135.6014,296,200
7/12/201036.1036.2835.5535.759,772,400
7/9/201035.9636.5835.8736.3710,052,600
7/8/201035.9436.1335.3236.1212,216,200
7/7/201034.4735.8034.4135.7715,754,400
7/6/201034.9135.2634.1534.4613,330,400
7/2/201034.0334.4533.8334.1211,914,200
7/1/201034.3234.4633.1233.6320,107,500
6/30/201034.4435.4134.2634.3212,998,700
6/29/201034.4334.6234.0034.2015,570,400
6/28/201036.0536.2535.2535.3411,100,200
6/25/201035.3436.4435.1836.1113,408,000
6/24/201036.0636.2235.2735.4114,253,700
6/23/201036.8836.8935.8536.4720,101,300
6/22/201038.7938.8137.1737.2618,408,000
6/21/201039.1139.6338.2338.6616,407,700
6/18/201038.3838.6738.2338.299,992,900
6/17/201038.9939.0037.9038.2414,481,800
6/16/201037.3338.8737.2938.5315,081,700
6/15/201037.3937.9437.1537.9216,243,400
6/14/201038.7238.7437.1537.2116,937,800
6/11/201037.8538.6337.7638.3212,234,300
6/10/201038.5938.9338.0538.5719,440,500
6/9/201037.5938.6337.3037.5623,417,500
6/8/201036.4937.2336.2537.1017,721,600
6/7/201036.4937.1636.0936.1015,040,200
6/4/201036.0337.4635.9336.0619,947,100
6/3/201037.4537.4535.8236.8913,172,800
6/2/201036.1036.8035.7036.8015,171,700
6/1/201036.4537.2035.5035.6323,684,300
5/28/201035.4035.9035.0135.6219,010,100
5/27/201034.9035.5334.6535.5119,927,900
5/26/201033.5934.6233.1533.5622,342,600
5/25/201031.6232.9731.2132.8822,202,700
5/24/201034.0834.2733.0833.1417,235,400
5/21/201032.6434.4032.5234.3025,351,100
5/20/201033.9534.2833.0833.4032,666,700
5/19/201035.5636.3634.8835.2624,215,800
5/18/201037.7437.8736.0936.3217,746,300
5/17/201037.6838.0336.2237.0518,318,500
5/14/201037.6437.6936.5037.6517,727,900
5/13/201038.4938.6937.9938.0014,899,200
5/12/201038.3538.5837.9338.1815,331,900
5/11/201037.8238.6137.6937.8714,460,500
5/10/201039.3239.6438.0838.6720,750,600
5/7/201036.9937.7235.3336.4932,262,300
5/6/201037.9938.9834.0037.0730,734,100
5/5/201037.9439.1637.5538.4121,669,800
5/4/201040.0540.1038.3839.0030,198,600
5/3/201042.1242.3040.8241.0017,336,900
4/30/201042.7542.9741.9442.4012,217,000
4/29/201042.3242.8342.1042.6611,784,300
4/28/201041.7141.9340.5741.7115,884,400
4/27/201042.3742.5041.0741.2418,466,800
4/26/201043.8843.9243.0643.168,193,200
4/23/201042.9943.6042.7243.597,243,800
4/22/201043.1443.5742.6043.4510,472,100
4/21/201043.8944.1442.7643.4911,968,700
4/20/201043.5944.1943.3344.0112,526,800
4/19/201041.8142.9741.6242.8816,255,500
4/16/201042.9343.1241.9942.2817,857,600
4/15/201044.3044.3043.2043.4011,318,800
4/14/201044.1644.3043.7344.1911,271,600
4/13/201044.0344.0743.0143.7515,198,000
4/12/201045.1345.2243.8144.0715,636,600
4/9/201045.6545.8544.8945.229,934,900
4/8/201045.0945.5344.7045.4110,301,200
4/7/201046.3246.4245.1345.5513,786,000
4/6/201045.7746.5945.6046.3510,837,900
4/5/201045.9446.1845.6545.919,895,700
4/1/201045.3545.6144.9645.3812,032,400
3/31/201043.9644.6943.7644.5011,442,000
3/30/201044.3944.6543.7643.9810,330,100
3/29/201043.0144.1742.9243.9913,922,500
3/26/201043.7643.8242.5043.1118,779,900
3/25/201045.2545.3943.4743.6014,748,200
3/24/201044.4445.8444.3744.8913,956,900
3/23/201045.3645.5344.6145.0813,574,900
3/22/201043.9845.1443.6944.9718,541,300
3/19/201046.2346.2945.1245.4317,896,800
3/18/201046.3346.9645.8346.2311,925,300
3/17/201047.1747.3946.6646.8510,511,500
3/16/201046.5747.0146.1747.0113,018,400
3/15/201046.8847.1045.9446.6316,730,900
Trading Center