Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $14.01

up +0.52


17/4/2014 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
2/1/201318.6818.7518.4718.6712,629,700
1/31/201318.3118.3718.1218.2820,591,700
1/30/201318.7418.8018.3318.5726,577,800
1/29/201319.4819.5519.1419.4911,806,200
1/28/201319.8819.9119.5019.519,066,500
1/25/201319.6320.1919.5619.8111,163,000
1/24/201319.6019.7419.4519.6411,736,800
1/23/201319.5519.6419.3519.419,418,710
1/22/201319.1919.5619.1119.5210,509,500
1/18/201319.7219.9219.4619.5311,622,800
1/17/201319.8519.8819.5919.638,379,280
1/16/201319.6019.7719.5219.759,400,360
1/15/201319.8819.9619.7019.8410,908,700
1/14/201320.1620.2619.6319.7013,554,800
1/11/201319.8419.9719.7019.8710,753,500
1/10/201319.7420.1319.5020.0117,151,800
1/9/201319.5619.8319.4919.6515,115,300
1/8/201319.7619.8119.3619.6615,164,100
1/7/201320.0820.2420.0120.1913,462,900
1/4/201320.1320.5019.9720.3714,707,400
1/3/201319.6420.1619.5519.9713,205,000
1/2/201319.8519.9019.3619.6015,015,100
12/31/201218.9219.4918.7119.4714,223,400
12/28/201219.0119.2518.9019.0712,228,800
12/27/201219.3619.4418.9019.2617,156,600
12/26/201220.0620.2619.5819.6410,806,600
12/24/201219.8319.9419.6719.794,309,620
12/21/201219.8520.0919.8019.9715,541,500
12/20/201220.1420.6320.1320.5819,873,100
12/19/201220.0120.4219.9420.1827,407,600
12/18/201219.3019.6119.2519.5316,312,100
12/17/201219.2019.4819.1519.4314,201,500
12/14/201219.2819.7019.1819.5119,549,400
12/13/201219.1119.2418.7618.8518,111,200
12/12/201219.2919.4019.0919.2911,863,000
12/11/201219.3019.4619.2419.3417,087,400
12/10/201218.7819.1718.6819.1112,012,300
12/7/201218.5018.8418.4018.7512,044,900
12/6/201218.3918.5018.2418.389,720,690
12/5/201218.1518.4918.0918.3713,287,600
12/4/201218.2818.4517.9318.0312,181,500
12/3/201218.2418.3318.0218.1214,237,400
11/30/201218.2218.3317.8217.9721,184,400
11/29/201218.3218.5518.1718.4815,869,200
11/28/201218.1118.4618.0018.3921,972,600
11/27/201218.8918.9018.0218.1318,997,700
11/26/201218.5918.7318.4018.649,993,340
11/23/201218.4018.8118.4018.788,546,320
11/21/201218.9018.9618.2118.4117,530,800
11/20/201218.8519.1818.8319.019,465,550
11/19/201219.2019.3618.8319.1017,269,400
11/16/201219.3119.3318.5219.0117,841,800
11/15/201219.4719.6219.1519.3012,179,600
11/14/201220.1720.1719.4519.5714,931,500
11/13/201220.3620.4220.0620.0910,715,200
11/12/201220.8220.8420.3420.4011,091,600
11/9/201220.7921.2020.7220.8110,050,100
11/8/201221.3521.6220.6920.7514,408,800
11/7/201221.7421.7921.3021.3810,832,700
11/6/201221.7522.1221.6921.979,315,960
11/5/201221.2621.7921.2221.7211,318,500
11/2/201221.5121.5821.2721.458,849,060
11/1/201221.1721.3921.0321.3917,069,700
10/31/201221.6121.7021.1021.2116,151,400
10/26/201222.6822.8122.3822.4010,740,900
10/25/201222.3722.4322.0822.206,475,340
10/24/201222.1222.2621.9221.928,779,180
10/23/201222.3522.3621.8721.9911,534,900
10/22/201222.7122.8622.5222.857,385,310
10/19/201223.0523.0522.7422.808,979,660
10/18/201222.8323.1622.7623.019,745,500
10/17/201223.1523.3223.0023.099,719,920
10/16/201223.2323.5622.9423.1410,417,100
10/15/201222.9623.2222.7923.157,690,200
10/12/201222.7423.0922.6322.715,343,970
10/11/201222.7123.0122.5822.829,692,580
10/10/201222.7322.7422.4022.487,703,110
10/9/201222.8422.8822.5522.657,348,060
10/8/201222.6122.9822.5022.899,777,570
10/5/201223.2023.2922.6722.769,372,960
10/4/201222.9023.1822.5623.0511,499,000
10/3/201223.2123.2122.7522.8412,875,100
10/2/201223.2123.2922.8323.1511,203,500
10/1/201222.9923.3622.9623.0813,753,800
9/28/201223.0223.1322.6722.9413,202,700
9/27/201223.3123.4423.1123.2911,092,700
9/26/201222.9623.2122.8323.1116,404,500
9/25/201223.3823.5522.9723.0114,528,300
9/24/201223.2623.3623.0223.2610,895,900
9/21/201223.5023.6023.2123.2413,374,300
9/20/201223.1023.6922.8323.4217,868,600
9/19/201223.7123.8523.1623.2116,323,300
9/18/201223.8824.0523.6423.8812,173,100
9/17/201224.0524.4023.7323.8513,222,200
9/14/201223.8124.8323.8024.1828,596,600
9/13/201222.6323.6622.4823.5418,431,800
9/12/201222.5422.6822.2422.479,797,530
9/11/201221.8722.4021.8222.3110,076,200
9/10/201221.8722.0421.6721.749,230,280
9/7/201221.6222.2721.5322.139,435,950
Trading Center