Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $17.07

down -0.08


24/7/2014 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
12/19/201220.0120.4219.9420.1827,407,613
12/18/201219.3019.6119.2519.5316,312,121
12/17/201219.2019.4819.1519.4314,201,535
12/14/201219.2819.7019.1819.5119,549,390
12/13/201219.1119.2418.7618.8518,111,237
12/12/201219.2919.4019.0919.2911,862,995
12/11/201219.3019.4619.2419.3417,087,390
12/10/201218.7819.1718.6819.1112,012,339
12/7/201218.5018.8418.4018.7512,044,938
12/6/201218.3918.5018.2418.389,720,689
12/5/201218.1518.4918.0918.3713,287,576
12/4/201218.2818.4517.9318.0312,181,537
12/3/201218.2418.3318.0218.1214,237,388
11/30/201218.2218.3317.8217.9721,184,424
11/29/201218.3218.5518.1718.4815,869,214
11/28/201218.1118.4618.0018.3921,972,623
11/27/201218.8918.9018.0218.1318,997,692
11/26/201218.5918.7318.4018.649,993,342
11/23/201218.4018.8118.4018.788,546,323
11/21/201218.9018.9618.2118.4117,530,813
11/20/201218.8519.1818.8319.019,465,548
11/19/201219.2019.3618.8319.1017,269,434
11/16/201219.3119.3318.5219.0117,841,777
11/15/201219.4719.6219.1519.3012,179,569
11/14/201220.1720.1719.4519.5714,931,536
11/13/201220.3620.4220.0620.0910,715,213
11/12/201220.8220.8420.3420.4011,091,576
11/9/201220.7921.2020.7220.8110,050,103
11/8/201221.3521.6220.6920.7514,408,772
11/7/201221.7421.7921.3021.3810,832,699
11/6/201221.7522.1221.6921.979,315,962
11/5/201221.2621.7921.2221.7211,318,494
11/2/201221.5121.5821.2721.458,849,055
11/1/201221.1721.3921.0321.3917,069,673
10/31/201221.6121.7021.1021.2116,151,419
10/26/201222.6822.8122.3822.4010,740,880
10/25/201222.3722.4322.0822.206,475,345
10/24/201222.1222.2621.9221.928,779,179
10/23/201222.3522.3621.8721.9911,534,912
10/22/201222.7122.8622.5222.857,385,314
10/19/201223.0523.0522.7422.808,979,663
10/18/201222.8323.1622.7623.019,745,503
10/17/201223.1523.3223.0023.099,719,920
10/16/201223.2323.5622.9423.1410,417,059
10/15/201222.9623.2222.7923.157,690,197
10/12/201222.7423.0922.6322.715,343,968
10/11/201222.7123.0122.5822.829,692,584
10/10/201222.7322.7422.4022.487,703,106
10/9/201222.8422.8822.5522.657,348,057
10/8/201222.6122.9822.5022.899,777,574
10/5/201223.2023.2922.6722.769,372,956
10/4/201222.9023.1822.5623.0511,498,964
10/3/201223.2123.2122.7522.8412,875,058
10/2/201223.2123.2922.8323.1511,203,545
10/1/201222.9923.3622.9623.0813,753,845
9/28/201223.0223.1322.6722.9413,202,715
9/27/201223.3123.4423.1123.2911,092,714
9/26/201222.9623.2122.8323.1116,404,529
9/25/201223.3823.5522.9723.0114,528,275
9/24/201223.2623.3623.0223.2610,895,937
9/21/201223.5023.6023.2123.2413,374,299
9/20/201223.1023.6922.8323.4217,868,567
9/19/201223.7123.8523.1623.2116,323,294
9/18/201223.8824.0523.6423.8812,173,119
9/17/201224.0524.4023.7323.8513,222,211
9/14/201223.8124.8323.8024.1828,596,639
9/13/201222.6323.6622.4823.5418,431,846
9/12/201222.5422.6822.2422.479,797,529
9/11/201221.8722.4021.8222.3110,076,242
9/10/201221.8722.0421.6721.749,230,277
9/7/201221.6222.2721.5322.139,435,953
9/6/201220.9921.5720.8921.4410,608,800
9/5/201220.7820.9520.5020.838,724,138
9/4/201220.8621.0720.6020.679,521,172
8/31/201221.2521.4121.0721.1411,129,403
8/30/201221.2821.3921.0221.1812,188,466
8/29/201221.5821.6421.2521.358,312,770
8/28/201221.6221.7921.5121.606,344,154
8/27/201221.5321.8321.4421.676,145,880
8/24/201221.7722.0121.4721.7310,611,219
8/23/201222.0522.1121.6421.7310,450,460
8/22/201221.9422.1821.7522.1212,605,180
8/21/201222.5522.6321.8221.9013,791,298
8/20/201222.3622.4322.1022.389,612,768
8/17/201222.2022.3822.0822.2810,767,563
8/16/201222.0422.3021.8822.2312,691,835
8/15/201221.6621.8821.5621.7410,929,424
8/14/201221.9822.0621.5321.6711,828,567
8/13/201221.9021.9921.5521.8813,046,826
8/10/201221.6222.0021.4621.989,773,307
8/9/201221.7121.9221.5421.8115,152,507
8/8/201221.1521.9721.1121.8722,535,018
8/7/201220.5421.2120.4820.8722,287,499
8/6/201219.4220.7119.4020.4425,388,642
8/3/201220.1520.7220.1520.3319,213,617
8/2/201219.7520.1719.5719.7116,885,164
8/1/201219.5120.0819.1519.9918,685,897
7/31/201220.3720.4719.4619.6322,358,234
7/30/201220.3920.5219.9120.4615,658,709
7/27/201219.7720.5019.6520.4716,061,311
Trading Center