Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $16.99

down -0.20


28/7/2014 01:15 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
10/16/200949.8650.5949.6350.3712,673,200
10/15/200949.5450.7249.3250.5313,688,200
10/14/200949.1849.8849.0249.8613,270,500
10/13/200948.0648.7647.6948.4812,162,700
10/12/200948.7048.9647.9048.2810,415,900
10/9/200947.8248.2047.5547.9610,240,800
10/8/200946.7847.7646.3947.4414,822,100
10/7/200945.9346.4145.3246.1912,839,400
10/6/200945.8646.6645.4345.9214,464,200
10/5/200944.8845.5244.3845.3014,577,200
10/2/200943.7944.9543.6944.7219,682,300
10/1/200945.9546.0044.3844.4312,054,200
9/30/200946.0846.5245.2845.9016,564,900
9/29/200945.6745.7244.7845.499,011,900
9/28/200944.7745.7444.4945.3810,947,500
9/25/200944.0744.7843.8844.279,423,700
9/24/200945.2745.4243.5843.9418,062,200
9/23/200945.9846.2045.0045.0713,066,800
9/22/200945.8346.4045.3646.1610,808,000
9/21/200944.6945.2943.6845.1914,500,900
9/18/200945.6545.7244.8445.139,529,900
9/17/200945.2345.9944.8345.2114,394,500
9/16/200944.9845.5044.3445.4213,475,400
9/15/200944.1444.6943.9744.4811,494,700
9/14/200943.1344.2542.9644.088,028,000
9/11/200944.3044.3143.3143.7310,473,100
9/10/200943.3944.3543.0844.1713,169,400
9/9/200943.3343.7443.0043.2313,195,600
9/8/200942.9743.1842.6042.9314,138,500
9/4/200940.3741.9640.2041.8614,121,900
9/3/200940.7440.8240.0140.2613,382,500
9/2/200939.4040.6139.0340.0717,079,400
9/1/200940.0540.8538.7238.9525,625,800
8/31/200940.6340.7438.9339.6426,584,900
8/28/200941.9542.1740.9641.4713,864,700
8/27/200942.3342.4440.8242.1518,621,000
8/26/200942.9543.1642.2942.6712,182,300
8/25/200944.1044.6143.1543.3212,029,500
8/24/200945.0745.2043.5043.9314,766,800
8/21/200943.9044.5743.8344.3315,948,900
8/20/200942.6243.2342.5443.029,284,100
8/19/200941.0042.9840.9242.5913,085,000
8/18/200941.3142.1741.3041.9111,163,900
8/17/200940.8941.1040.3240.8714,985,900
8/14/200943.0843.2941.7242.2113,253,200
8/13/200942.9243.0442.1442.8612,571,100
8/12/200941.2342.2941.2141.9510,568,000
8/11/200941.7041.7541.0341.4310,593,800
8/10/200942.1942.3741.6442.199,344,700
8/7/200943.0043.1942.2042.5411,424,700
8/6/200943.4043.6941.8142.3813,729,900
8/5/200942.7943.4441.9843.2411,612,100
8/4/200943.0243.4942.6642.9113,788,900
8/3/200942.6343.5442.2743.2513,610,200
7/31/200940.7441.7240.5541.2415,386,700
7/30/200940.9041.3540.7140.9017,541,800
7/29/200940.7940.8939.5939.8618,490,900
7/28/200941.9042.2440.9941.6314,449,900
Trading Center