Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $18.23

up +0.15


26/8/2014 04:06 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
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
3/30/201226.3926.6426.2426.569,222,276
3/29/201225.9626.4825.0526.4111,471,822
3/28/201226.8626.8626.0526.5115,257,747
3/27/201227.4027.4526.9727.0710,150,474
3/26/201227.3027.5827.1727.4710,413,201
3/23/201226.8027.1426.7026.9611,571,039
3/22/201226.9626.9626.4726.6714,858,705
3/21/201227.3727.4226.9727.2210,161,371
3/20/201227.2227.4127.0527.3512,279,789
3/19/201227.6928.2027.6127.8610,561,231
3/16/201227.4027.9527.3827.8112,519,314
3/15/201228.6128.7027.7327.9415,903,758
3/14/201228.6028.8728.2828.3518,675,981
3/13/201227.4528.3927.3028.3914,268,651
3/12/201227.5327.6527.1127.4013,720,854
3/9/201228.2628.4027.8427.9311,917,472
3/8/201228.6828.8028.2928.5210,769,111
3/7/201228.2128.4327.9828.3011,651,069
3/6/201228.6828.6927.9028.3217,409,861
3/5/201230.4930.5429.5529.6213,435,176
3/2/201230.3730.6530.1630.529,521,332
3/1/201229.9530.5029.9230.4511,219,399
2/29/201230.1130.5129.5929.8417,068,988
2/28/201230.1930.5629.9530.3813,955,530
2/27/201230.3530.4729.7329.9416,320,288
2/24/201229.8730.4829.8530.0814,360,737
2/23/201229.6029.6829.1629.6110,030,464
2/22/201229.5129.7729.2729.4912,845,941
2/21/201229.7629.7729.0229.2110,684,051
2/17/201229.7829.7929.2129.3215,368,567
2/16/201228.8329.6028.2529.3416,363,108
2/15/201228.9329.0826.8328.6219,915,854
2/14/201229.7429.8828.5729.0324,102,287
2/13/201230.0730.4529.8030.1420,767,896
2/10/201230.0030.0229.2329.5735,214,540
2/9/201232.1332.3131.6031.9914,363,375
2/8/201232.4732.6031.9132.1212,579,700
2/7/201231.7032.1731.4032.0215,603,898
2/6/201230.9831.5830.8831.4412,659,909
2/3/201231.6031.6531.0431.2117,989,874
2/2/201231.6031.6231.0131.1116,138,244
2/1/201231.1731.6831.0831.1614,553,306
1/31/201231.1831.3030.3030.5515,161,878
1/30/201230.4930.8030.2030.7311,274,260
1/27/201230.9031.2830.8231.1113,530,630
1/26/201232.1332.2731.0531.2118,209,196
1/25/201231.5431.9030.7531.8115,187,454
1/24/201231.1632.1030.8331.5524,274,927
1/23/201229.8731.7529.8331.1031,899,108
1/20/201229.7329.9429.4629.8215,512,591
1/19/201229.8930.2629.8429.9614,685,128
1/18/201229.3530.0529.3029.9923,559,343
1/17/201229.2229.4928.6828.9716,544,491
1/13/201227.9428.5322.4928.3625,287,569
1/12/201227.7528.6327.7028.2125,200,381
1/11/201227.2627.8027.2027.6110,081,529
1/10/201227.3327.6927.2527.4516,966,592
1/9/201226.0826.9725.9326.8826,053,775
1/6/201226.2526.2525.6425.698,533,215
1/5/201226.3126.3725.8726.118,568,602
1/4/201225.9126.5825.9126.4612,351,416
1/3/201225.3726.3425.3226.1112,754,358
12/30/201124.6724.9824.5524.856,844,438
12/29/201124.4724.7824.0524.6011,902,441
12/28/201125.2025.2724.3124.4913,365,019
12/27/201125.6425.7625.4025.496,757,304
12/23/201125.7925.8225.4925.746,439,425
12/22/201125.2925.7825.1625.6210,306,558
12/21/201125.0525.3124.6525.2111,437,955
12/20/201124.9125.5524.8425.2614,432,422
12/19/201124.6724.6923.9124.0311,090,067
12/16/201124.9424.9724.4324.4916,755,049
12/15/201125.7625.8024.5524.6714,572,760
12/14/201125.3925.5324.6824.8315,867,725
12/13/201126.2526.6625.4125.6717,363,802
12/12/201126.6826.6825.7526.2017,985,447
12/9/201126.8027.6026.7127.3810,094,932
12/8/201127.8827.9326.3726.6219,369,506
12/7/201128.0228.3827.8228.1613,461,389
12/6/201128.1028.3727.9028.1011,922,683
12/5/201128.0328.4427.9328.2716,466,068
12/2/201127.6727.7527.3127.5414,844,809
12/1/201127.1027.6627.0827.3015,171,998
11/30/201126.8627.0625.7926.9919,430,770
11/29/201125.3826.1525.2825.4514,111,980
11/28/201125.2325.6025.1125.5611,526,927
11/25/201124.7325.0724.3224.417,802,790
11/23/201125.4825.4824.9024.9912,401,929
11/22/201126.0226.3525.6825.9010,180,418
11/21/201126.1726.3925.4726.2013,964,820
11/18/201126.6426.7826.2626.6514,094,676
11/17/201127.1927.4626.1526.4116,912,016
11/16/201126.7427.5926.6127.1715,160,079
11/15/201126.7927.3426.6727.0511,808,753
11/14/201127.2027.2426.6427.0011,173,016
11/11/201127.4127.7827.2327.4911,430,602
Trading Center