Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $13.49

up +0.16


16/4/2014 06:40 PM  |  NYSE : PBR  
Industries : Energy / Oil & Gas Drilling & Exploration
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBR historical data

Date Open High Low Close Volume
7/6/200937.4937.5536.3837.4322,153,600
7/2/200939.4640.4838.7039.0016,061,400
7/1/200942.0042.1840.3740.4817,390,700
6/30/200942.0642.1940.4340.9814,586,800
6/29/200941.3241.7340.9541.3712,162,600
6/26/200940.5941.3240.2540.8513,420,500
6/25/200938.6740.6338.6240.3620,231,300
6/24/200939.5840.1238.5038.8818,328,300
6/23/200938.0038.9337.6138.6318,330,400
6/22/200939.2039.2037.3237.3522,845,100
6/19/200940.5740.9340.0540.2915,847,500
6/18/200940.4940.6639.6439.7918,812,500
6/17/200940.6040.9539.4840.2821,083,000
6/16/200943.0043.1641.0041.1021,052,100
6/15/200943.0543.2141.5242.1516,492,600
6/12/200943.8744.3743.6743.9514,486,200
6/11/200943.8046.0043.4745.1517,982,500
6/10/200944.0244.2142.5743.4317,837,200
6/9/200943.8044.0342.6243.2015,231,800
6/8/200942.1443.7341.8043.2216,905,800
6/5/200944.4044.6142.5843.2622,432,000
6/4/200942.3643.8342.3043.6520,150,100
6/3/200943.8543.9241.3241.9731,215,700
6/2/200945.2745.7644.4044.8926,868,400
6/1/200945.3546.1045.1945.6420,745,200
5/29/200944.7145.2843.6544.0320,685,100
5/28/200942.7543.5142.0643.5119,563,100
5/27/200942.6142.9541.5841.8820,631,400
5/26/200940.2041.9440.0241.9320,551,300
5/22/200940.6241.1940.1540.5813,196,800
5/21/200940.0740.3339.2739.8717,799,700
5/20/200941.0541.9940.7740.9520,414,500
5/19/200939.6840.8839.2640.1919,932,400
5/18/200937.6139.4037.4939.4018,813,900
5/15/200937.9138.0736.7337.0113,556,200
5/14/200937.4238.0436.9637.9214,588,600
5/13/200938.2038.3537.1237.3517,895,200
5/12/200940.9141.0638.6939.1622,241,000
5/11/200939.3940.2938.8839.9815,576,500
5/8/200939.6740.4038.9440.0021,946,300
5/7/200940.1040.2137.7938.3219,646,000
5/6/200938.7039.7238.5239.0427,826,000
5/5/200937.8638.1137.2637.8422,321,400
5/4/200935.3437.7935.1037.6729,136,200
5/1/200933.6235.7933.6235.0216,348,100
4/30/200934.2234.7233.4633.5716,268,100
4/29/200933.0034.3332.8033.7714,351,600
4/28/200931.8332.7831.5432.4313,207,400
4/27/200932.7332.8531.8232.2520,127,300
4/24/200933.8233.9533.0133.5119,971,400
4/23/200932.6633.1632.4032.9916,659,000
4/22/200932.4432.9731.9632.2816,469,300
4/21/200931.6532.7631.0432.6115,658,000
4/20/200933.2433.2432.0232.1619,602,300
4/17/200934.7534.9033.9134.1216,217,400
Trading Center