Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $15.94

down -0.64


31/7/2014 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
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
3/12/201047.1547.2946.8947.1017,615,700
3/11/201046.6247.0646.3346.7614,061,100
3/10/201046.2046.7045.9646.5618,028,600
3/9/201044.4846.0644.2845.7818,884,200
3/8/201044.9545.1444.2844.7611,190,600
3/5/201044.2645.0644.1544.9513,222,700
3/4/201044.3244.5743.2643.8612,102,800
3/3/201044.2345.0043.7444.0417,775,900
3/2/201043.7744.3043.6344.0415,167,700
3/1/201043.1043.3542.3543.3513,505,500
2/26/201042.2542.7341.5942.6514,184,000
2/25/201040.5541.9240.3541.8615,608,800
2/24/201041.9142.0341.0541.5812,885,700
2/23/201042.5442.5741.2741.8316,468,300
2/22/201043.0543.1942.4542.5712,157,400
2/19/201042.3642.9342.0542.6011,087,500
2/18/201041.5742.6041.4742.5414,298,600
2/17/201042.3042.3041.3041.7112,473,600
2/16/201041.4941.7641.1541.6212,025,100
2/12/201040.0741.0539.7340.8811,279,300
2/11/201040.9040.9839.8340.6522,100,800
2/10/201039.6740.4139.0639.7618,633,800
2/9/201039.6740.2739.1539.5425,033,300
2/8/201038.6639.5238.0738.2017,607,300
2/5/201038.5038.8537.1138.7828,762,400
2/4/201040.6140.6138.6838.8324,208,500
2/3/201041.5341.8241.2141.4010,331,500
2/2/201041.9542.1641.3241.9715,765,700
2/1/201040.9741.7440.7041.7414,639,200
1/29/201042.0342.3540.0540.5719,035,600
1/28/201041.8942.2140.5941.4816,116,800
1/27/201040.7141.4940.1541.2715,003,500
1/26/201040.6741.6840.3840.7316,799,700
1/25/201042.7742.7741.0041.2219,779,700
1/22/201042.0942.5941.6142.0424,421,300
1/21/201044.4244.6642.5042.5823,374,200
1/20/201045.1645.2844.1744.6317,339,600
1/19/201045.7946.2445.7346.1314,801,000
1/15/201045.5445.6545.0245.3714,093,200
1/14/201046.0346.1945.0545.1422,202,900
1/13/201047.3147.3945.1346.4022,676,600
1/12/201047.2947.4346.6047.0711,776,400
1/11/201048.7949.2047.7548.1015,103,500
1/8/201048.4048.6047.8348.4611,578,300
1/7/201048.7948.8548.1048.2012,943,600
1/6/201048.1149.3548.0348.9112,563,900
1/5/201048.6748.8248.0048.2016,472,900
1/4/201048.8849.1748.5048.7014,643,300
12/31/200947.6048.0547.2247.684,376,000
12/30/200947.8847.9747.5347.686,350,500
12/29/200948.2348.4147.5247.726,692,800
12/28/200947.8648.2747.6347.976,102,100
12/24/200947.8847.9047.0147.332,684,700
12/23/200946.8348.3646.0547.0510,428,300
12/22/200946.4746.7445.8946.1015,062,200
12/21/200947.0547.2345.4546.2911,777,300
12/18/200946.8347.5546.5146.5614,573,300
12/17/200947.5747.8246.7347.1713,049,900
12/16/200948.7849.4448.4848.5313,998,100
12/15/200948.1048.9048.0748.3511,313,500
12/14/200948.7048.7948.1248.3010,098,600
12/11/200948.9248.9347.9448.1715,169,300
12/10/200948.9049.1547.8648.689,082,700
12/9/200948.3948.6447.4348.4813,871,400
12/8/200949.9550.0547.8248.4017,654,800
12/7/200950.5051.0450.0750.1211,457,700
12/4/200953.2753.3550.2850.8013,925,900
12/3/200953.3353.4651.9752.1212,751,100
12/2/200952.9453.3752.3652.8012,770,400
12/1/200952.4753.4152.0052.8611,671,600
11/30/200951.4651.8550.6551.2810,547,700
11/27/200950.4051.7150.0051.337,778,200
11/25/200951.8753.2051.3753.0111,274,900
11/24/200950.8351.5650.4851.438,535,800
11/23/200951.8752.0051.0051.1310,889,600
11/20/200950.6050.6249.6050.069,053,800
11/19/200951.3751.3850.0351.0411,691,300
11/18/200952.4852.6050.9151.1412,233,600
11/17/200950.7751.9250.1551.929,970,900
11/16/200950.5051.4450.4550.9510,845,300
11/13/200949.6550.5749.2350.1810,169,500
11/12/200950.4751.1949.1049.2812,913,400
11/11/200951.9151.9150.5750.9111,785,800
11/10/200950.7051.4050.2451.1211,060,900
11/9/200950.1051.1449.9650.8912,358,500
11/6/200948.7349.8548.6149.0110,885,800
11/5/200947.9149.3047.7349.2612,386,600
11/4/200948.3048.3947.3647.6113,857,400
11/3/200945.7247.8845.4447.3012,554,000
11/2/200946.8148.4346.0646.7115,715,100
10/30/200948.7248.8845.2346.2221,360,500
10/29/200946.6848.7646.5348.4415,647,300
10/28/200948.1548.3545.3345.4324,426,800
10/27/200949.1349.5448.2148.2514,860,200
10/26/200950.0551.0148.4749.0613,313,100
10/23/200951.1251.3549.2949.5913,798,700
10/22/200950.4050.4549.3650.3414,147,400
Trading Center