Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $17.73

up +0.05


21/8/2014 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
11/4/201317.1717.3917.1517.2912,451,653
11/1/201317.0217.2916.7416.9723,613,746
10/31/201317.6217.9417.3317.4320,530,965
10/30/201316.8317.4716.7517.4519,799,778
10/29/201317.2517.3517.0017.3316,294,671
10/28/201316.6617.4516.5417.3546,429,316
10/25/201315.8916.0115.6815.9116,736,724
10/24/201315.6615.6815.3715.5814,343,515
10/23/201316.1616.1815.6315.6911,210,945
10/22/201316.3516.5016.0716.1617,590,270
10/21/201315.5816.4015.2516.2433,610,148
10/18/201315.9116.0215.4515.5317,162,573
10/17/201315.7616.0015.7215.8411,071,745
10/16/201315.8315.9415.6415.7119,374,544
10/15/201315.6415.7815.5415.6916,579,684
10/14/201315.4615.8215.4315.7215,444,636
10/11/201315.5615.7615.4415.6111,757,632
10/10/201315.5415.7315.5015.6212,754,819
10/9/201315.3915.5915.1315.3211,141,540
10/8/201315.7815.7915.2815.4113,120,791
10/7/201315.6815.8615.6215.6710,814,817
10/4/201315.4415.7315.2915.7010,971,232
10/3/201315.7515.7815.5815.729,158,753
10/2/201315.6415.9315.6215.8110,869,914
10/1/201315.5515.6815.4715.639,138,784
9/30/201315.7415.9515.4015.4922,327,749
9/27/201315.6315.7415.3915.4013,157,560
9/26/201315.6815.8015.4715.6111,255,609
9/25/201315.8115.8415.5415.6113,176,406
9/24/201315.9616.0615.8815.889,128,817
9/23/201315.9816.3215.9716.0114,214,382
9/20/201316.3816.4115.8415.9414,552,523
9/19/201316.3016.6716.1016.3724,493,906
9/18/201315.6316.4315.3216.3327,083,649
9/17/201315.4515.6015.3715.5911,633,220
9/16/201315.5015.5515.2815.3714,135,055
9/13/201314.9715.2614.8715.1010,612,831
9/12/201315.4115.4114.8414.8719,283,109
9/11/201315.3215.4815.1515.3913,073,482
9/10/201315.4915.5115.2315.3619,849,952
9/9/201314.9215.3114.8615.2718,074,852
9/6/201314.7114.8314.4914.6713,931,350
9/5/201313.8214.7013.8014.5625,396,405
9/4/201313.5213.8513.4713.759,806,003
9/3/201313.5313.8513.5113.6015,463,557
8/30/201313.6513.6713.3313.5218,634,551
8/29/201313.9314.0613.5613.6816,499,587
8/28/201314.1614.2913.9213.9618,912,130
8/27/201314.2314.4014.0814.1718,348,190
8/26/201315.0215.0414.5214.5615,126,236
8/23/201314.7015.0514.5214.9823,014,223
8/22/201314.0514.5313.9414.3625,452,574
8/21/201313.7013.9113.5113.6418,312,011
8/20/201314.0914.2213.7513.7518,275,396
8/19/201314.3414.3914.0614.1316,505,037
8/16/201314.8214.8214.2514.4318,772,052
8/15/201314.0114.8613.9614.7130,077,225
8/14/201313.8414.1913.7713.9619,636,592
8/13/201313.8813.9613.6313.8718,867,574
8/12/201314.4714.7513.9013.9623,369,777
8/9/201314.0114.3213.9014.2815,501,633
8/8/201313.6414.0513.4213.9414,741,269
8/7/201313.3513.6313.3213.3910,210,383
8/6/201313.7013.7813.3813.4613,789,216
8/5/201314.0614.0713.6813.7013,212,413
8/2/201314.0614.3813.9514.1212,418,061
8/1/201314.0514.2013.9014.1014,566,286
7/31/201313.6613.8113.4013.6417,727,136
7/30/201314.1014.1313.6613.7312,897,843
7/29/201314.4214.4613.9614.1115,311,394
7/26/201314.6014.6014.2614.4613,683,986
7/25/201314.2614.5414.1914.5220,079,712
7/24/201314.6414.7614.1214.3119,514,574
7/23/201314.3914.7214.3614.6421,136,426
7/22/201314.0714.4614.0314.3218,127,513
7/19/201314.0514.2313.9113.9616,517,148
7/18/201313.9314.2813.9314.1624,690,430
7/17/201313.7414.0113.7013.9125,328,088
7/16/201313.4113.4413.1913.4216,352,000
7/15/201313.1013.4613.0513.3916,439,466
7/12/201313.0713.4612.9613.0528,113,658
7/11/201312.7613.2912.5613.2034,173,874
7/10/201312.2812.5112.2412.2918,031,991
7/9/201312.3612.4012.1812.2914,247,901
7/8/201312.3312.3812.0912.1319,813,002
7/5/201312.8812.9512.0312.2541,081,571
7/3/201312.5313.3212.5113.0541,582,380
7/2/201313.2413.3412.5412.8129,242,961
7/1/201313.3713.4513.1113.2915,402,454
6/28/201313.3713.4913.1213.4122,052,703
6/27/201313.7313.8513.6013.7413,120,666
6/26/201313.5913.8713.5213.6717,960,371
6/25/201313.7013.7213.2513.4321,003,302
6/24/201313.4513.5112.9513.3223,002,122
6/21/201313.9413.9713.6613.8023,078,444
6/20/201314.0814.4813.8814.0737,826,071
6/19/201315.2715.4614.6814.7523,127,030
6/18/201315.3215.5615.2315.3816,543,545
6/17/201315.8315.9515.4415.6418,836,658
6/14/201316.2716.2915.5815.6414,748,372
Trading Center