Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $19.57

up +0.45


29/8/2014 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
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
10/21/200949.6851.3949.4250.2118,131,200
10/20/200950.0950.5748.2549.6423,128,300
10/19/200950.4151.6749.8351.4111,159,100
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
Trading Center