Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $17.68

down 0.00


20/8/2014 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
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
7/26/201219.4119.6719.1519.5512,370,164
7/25/201218.9919.2918.7519.029,752,304
7/24/201219.1519.2418.5918.839,573,903
7/23/201218.8319.1618.5319.0412,151,951
7/20/201219.7919.9219.4119.5812,264,571
7/19/201219.7420.1919.6820.1214,222,866
7/18/201219.4619.6419.3519.6014,011,696
7/17/201219.7319.7819.3319.5817,960,255
7/16/201219.9320.0719.3219.6318,481,978
7/13/201219.6319.9419.5819.8220,429,251
7/12/201218.3318.8618.1118.7313,846,731
7/11/201218.5119.1318.5118.7113,460,578
7/10/201219.3019.3718.5318.6813,688,509
7/9/201219.3819.3818.8519.0912,688,274
7/6/201219.7019.7219.3019.5011,979,390
7/5/201219.5820.1819.4519.9516,594,202
7/3/201219.2319.7419.1519.6712,165,083
7/2/201218.8219.1418.6419.0711,844,166
6/29/201218.4018.7718.3118.7717,048,750
6/28/201217.3817.8217.2717.6710,594,646
6/27/201217.8918.0117.4217.6415,538,787
6/26/201217.8718.0717.6117.8919,208,248
6/25/201218.6218.7917.7517.8430,699,659
6/22/201219.7519.7719.2019.6018,034,421
6/21/201220.3820.4719.5319.5618,281,905
6/20/201220.3620.7420.0320.4722,511,510
6/19/201219.3220.4719.2520.2725,324,288
6/18/201218.5519.0718.4219.0013,214,702
6/15/201218.5418.5718.1618.5115,473,213
6/14/201218.7118.7518.1818.3523,740,714
6/13/201218.7119.0818.6018.8311,541,904
6/12/201218.8318.8918.5218.6723,785,308
6/11/201219.7019.8018.6018.6424,987,379
6/8/201219.5919.7519.1719.5121,214,377
6/7/201220.3620.6020.0020.0915,813,353
6/6/201219.7220.0819.6519.9016,180,612
6/5/201219.7219.9819.4319.5813,299,207
6/4/201219.2319.7119.1419.3716,220,242
6/1/201218.9019.5318.9019.1612,970,920
5/31/201219.1619.5918.6919.5618,082,300
5/30/201219.3519.3919.0519.1311,195,592
5/29/201219.9320.0819.5519.7812,740,814
5/25/201219.4819.8619.3019.4015,273,320
5/24/201219.7719.7818.9719.2518,698,730
5/23/201219.6919.7319.1619.6718,015,887
5/22/201220.5620.8619.6819.8720,214,603
5/21/201219.7920.7119.7220.6720,156,821
5/18/201219.3119.7519.2719.6315,891,184
5/17/201219.7119.9319.2219.2515,119,686
5/16/201220.5320.5319.6919.9125,251,066
5/15/201220.0520.2719.3119.3515,810,245
5/14/201220.0720.3419.9520.0114,280,913
5/11/201220.9821.5220.8520.9010,447,675
5/10/201221.6221.8221.3521.4313,671,136
5/9/201221.1421.5321.0021.3717,134,938
5/8/201221.9822.0221.5021.7116,257,046
5/7/201222.1722.4721.6522.4217,963,873
5/4/201223.1723.2021.8922.1526,679,243
5/3/201223.8723.9123.0323.3015,113,393
5/2/201223.6324.0323.5523.8615,248,649
5/1/201223.4624.0623.3623.809,154,676
4/30/201223.4823.6323.3723.559,763,765
4/27/201223.4823.7023.2623.6713,490,503
4/26/201223.1523.7323.1223.6312,036,384
4/25/201223.8823.9623.0223.3811,877,305
4/24/201223.6923.7423.4023.536,777,250
4/23/201223.3923.6023.2623.5112,828,658
4/20/201223.9724.2823.9123.9910,472,381
4/19/201224.1024.2823.6523.8311,615,569
4/18/201223.8224.4123.7624.3012,760,122
4/17/201224.2924.4524.0824.259,996,044
4/16/201224.7424.7624.1324.2410,526,455
4/13/201225.0425.0524.4024.5011,046,425
4/12/201224.5525.2224.4825.1311,750,918
4/11/201224.5624.5924.1924.4117,544,198
4/10/201224.7524.9024.0824.2813,148,245
4/9/201224.9025.0724.6224.918,834,381
4/5/201225.0925.5324.9425.308,539,086
4/4/201225.2325.5625.0825.1612,093,300
4/3/201226.4826.5825.7125.9612,155,642
4/2/201226.3026.8726.2226.6111,088,932
Trading Center