Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $19.12

down -0.09


28/8/2014 04:00 PM  |  : PBR  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBR historical data

Date Open High Low Close Volume
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
6/13/201315.6816.4415.6516.3616,050,721
6/12/201316.3316.4015.5715.6816,837,637
6/11/201316.1216.4115.8916.1915,776,206
6/10/201316.6316.7416.4716.6510,567,346
6/7/201316.7516.9916.5516.6515,677,382
6/6/201316.9717.2316.9317.2210,536,126
6/5/201317.8017.8617.0817.0816,252,894
6/4/201318.0118.0317.6517.779,902,976
6/3/201317.6718.0617.6518.0212,519,668
5/31/201318.0418.1617.5617.7720,796,640
5/30/201317.8018.5317.7018.2012,789,928
5/29/201318.0918.2517.8317.9212,604,224
5/28/201318.3418.5118.2118.2812,228,486
5/24/201318.2518.3817.9918.2010,121,814
5/23/201318.0118.2617.8618.1113,286,010
5/22/201318.8919.1218.2118.3619,588,438
5/21/201318.8219.1718.6118.9713,329,288
5/20/201318.7118.9118.4718.919,715,908
5/17/201318.6918.9518.5818.7310,249,596
5/16/201318.6218.9618.4718.5811,558,126
5/15/201318.4818.6918.3918.5511,165,202
5/14/201318.7918.8718.5018.5511,941,247
5/13/201318.8418.8918.5818.8410,174,476
5/10/201319.1519.1518.6618.8711,551,801
5/9/201319.2219.5519.0819.1712,211,509
5/8/201319.5219.6519.1419.3012,292,773
5/7/201319.2319.5619.0819.4813,607,425
5/6/201318.9419.2518.8119.1811,423,030
5/3/201319.3319.5018.9618.9914,817,710
5/2/201318.9019.3218.7919.1214,553,341
5/1/201319.0419.1518.6718.7014,616,858
4/30/201318.7819.2218.7619.1518,417,958
4/29/201319.0119.3718.9519.2436,055,068
4/26/201317.8018.2117.7818.0314,878,006
4/25/201318.0118.1717.7317.9621,855,304
4/24/201317.5818.0817.5518.0325,792,694
4/23/201316.9717.7316.8117.5128,221,505
4/22/201316.5716.9116.3516.8922,026,022
4/19/201316.4816.5916.1716.5218,638,593
4/18/201315.5015.9415.3015.8214,232,260
4/17/201315.9215.9315.3015.4518,460,618
4/16/201316.0216.1815.7416.0410,863,564
4/15/201316.3016.3015.7015.8217,661,566
4/12/201316.6616.7816.2416.5913,316,782
4/11/201317.1117.1416.7016.8012,364,424
4/10/201317.0517.4817.0517.1915,669,004
4/9/201316.2017.0416.0816.9416,498,934
4/8/201316.3616.3616.0216.108,774,590
4/5/201315.9916.4315.9316.3710,692,682
4/4/201316.4116.4316.0816.1410,975,480
4/3/201316.1216.3416.0216.2212,787,157
4/2/201316.4616.5116.1116.168,595,534
4/1/201316.5816.6016.3916.426,759,315
3/28/201316.8216.8316.4616.578,077,179
3/27/201316.5716.8216.4516.7513,518,923
3/26/201316.9017.0416.6216.7611,099,246
3/25/201316.8817.0016.6416.759,867,495
3/22/201316.8917.0016.7716.858,699,451
3/21/201317.1917.2516.8616.8811,418,100
3/20/201317.4717.5417.1817.2013,626,294
3/19/201317.7317.9317.2317.5518,045,225
3/18/201317.4017.9117.3717.7923,634,251
3/15/201317.5317.8517.3717.8123,914,931
3/14/201317.3017.4817.0417.4017,284,285
3/13/201317.5817.6017.1217.2016,167,841
3/12/201317.6917.7117.1417.3815,523,274
3/11/201316.8517.1616.7717.1016,857,426
3/8/201317.5717.6016.9217.1923,033,179
3/7/201317.2518.0517.1117.5648,787,723
3/6/201316.2216.7515.8916.6859,834,250
3/5/201314.4114.7214.4014.4911,634,192
3/4/201314.7814.7814.4114.4514,626,560
3/1/201314.4714.8514.4214.7715,519,621
2/28/201314.7814.8414.6314.6713,330,244
2/27/201314.9115.0714.6214.9017,151,565
2/26/201314.7214.9514.5914.8819,775,722
2/25/201315.1915.3614.9114.9118,390,635
2/22/201315.3315.3515.0315.2617,868,077
2/21/201315.7015.7015.1715.1922,622,296
2/20/201316.3116.3215.7015.7522,604,050
2/19/201316.3116.4216.2216.2916,679,073
2/15/201316.0916.1215.9015.9611,509,738
2/14/201316.1016.2015.9616.1112,100,737
2/13/201316.2316.3116.0116.1514,128,967
2/12/201315.8816.1215.7416.0613,693,731
2/11/201316.2016.2015.7615.8115,964,808
2/8/201316.3016.3316.0616.1819,937,201
2/7/201316.9216.9216.2116.2823,067,429
2/6/201316.5016.7416.3816.5025,695,215
2/5/201317.1717.2016.5616.6068,115,451
2/4/201318.3218.3518.0218.0319,687,180
2/1/201318.6818.7518.4718.6712,629,737
1/31/201318.3118.3718.1218.2820,591,746
1/30/201318.7418.8018.3318.5726,577,804
1/29/201319.4819.5519.1419.4911,806,206
Trading Center