Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $17.73

up +0.05


21/8/2014 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
11/4/201127.3527.5926.8627.5313,179,882
11/3/201127.1227.3526.7027.2513,495,141
11/2/201126.7027.1826.3226.8012,881,833
11/1/201125.4026.5325.2426.1723,372,936
10/31/201127.7427.7827.0127.0122,374,849
10/28/201126.8727.7326.7727.6421,965,260
10/27/201126.1927.4926.0926.4925,709,605
10/26/201125.1525.2924.5225.1314,186,482
10/25/201125.0925.1224.2924.6117,325,697
10/24/201123.8424.9123.8324.8616,665,065
10/21/201123.3423.9923.3023.9412,152,096
10/20/201123.5023.5822.5323.1117,676,067
10/19/201123.9624.2323.5123.6911,943,237
10/18/201123.6524.3623.3424.2113,779,999
10/17/201124.6324.7423.5023.6812,912,678
10/14/201124.6424.8924.2524.8410,862,855
10/13/201124.1624.3123.6624.2913,247,452
10/12/201124.1924.9024.1724.5013,008,626
10/11/201123.2223.9923.1123.8712,177,630
10/10/201123.1223.5923.1023.5611,252,657
10/7/201123.5723.6322.3422.5717,225,777
10/6/201122.1823.3822.1123.3324,039,203
10/5/201121.9522.0221.5121.9718,891,812
10/4/201121.1721.8020.7621.7821,684,328
10/3/201122.0622.3621.4721.5019,066,898
9/30/201122.9423.1022.1522.4521,161,720
9/29/201123.7023.7923.0023.3014,311,238
9/28/201123.8024.1823.3423.3715,026,582
9/27/201124.5924.6623.9024.0016,307,386
9/26/201123.1323.9822.5223.9716,828,586
9/23/201122.9723.3622.8123.0916,801,108
9/22/201123.3723.8022.6223.0720,265,174
9/21/201125.4025.7624.6224.6416,094,024
9/20/201125.9826.2825.5325.6510,759,453
9/19/201125.5926.1025.2525.9913,238,379
9/16/201126.8326.9226.3026.3813,152,564
9/15/201126.9527.1526.5926.829,861,336
9/14/201126.4426.8825.7426.5512,670,588
9/13/201126.4526.5026.0226.3911,866,462
9/12/201126.0426.3925.5826.3515,148,084
9/9/201127.0627.1026.4026.5415,599,035
9/8/201127.6028.0427.5227.7910,180,041
9/7/201127.6828.3227.5628.169,102,923
9/6/201126.2127.4426.1727.4213,910,570
9/2/201128.1429.2226.9227.8524,252,875
9/1/201129.1429.2228.7929.0917,602,546
8/31/201129.0529.0828.5529.0513,583,430
8/30/201128.4728.9728.2828.7812,288,544
8/29/201128.0228.7227.9728.579,130,627
8/26/201127.1127.6926.7627.6113,464,138
8/25/201127.7127.9027.0227.1417,787,662
8/24/201127.4828.2027.3527.7415,860,137
8/23/201127.0427.8426.7327.7716,761,286
8/22/201127.9528.0026.8226.8915,992,393
8/19/201127.3928.1927.1627.1719,050,005
8/18/201128.1828.2327.1727.6524,551,941
8/17/201129.2629.4928.7729.3713,201,121
8/16/201128.9529.2928.6029.0115,763,700
8/15/201128.7929.3928.5629.2318,552,603
8/12/201128.3528.6227.9228.3015,964,290
8/11/201127.9028.4124.4928.0725,753,456
8/10/201126.8227.9126.3826.9627,866,134
8/9/201126.6727.2225.8327.0221,304,890
8/8/201127.2827.7925.8026.1534,470,179
8/5/201129.8730.1128.1029.0733,796,449
8/4/201131.3831.5329.5229.8840,085,426
8/3/201133.2733.3732.2032.6418,302,529
8/2/201133.8833.9933.1633.1912,469,327
8/1/201134.5134.5133.7434.1611,851,832
7/29/201133.5134.1333.4533.979,540,357
7/28/201134.1134.2333.6833.779,538,778
7/27/201134.3834.5233.9234.2711,810,770
7/26/201134.6535.1034.4634.7515,891,940
7/25/201133.7734.5633.6434.2120,083,707
7/22/201133.4533.5033.0533.308,240,115
7/21/201132.3933.3932.3433.2215,825,107
7/20/201132.5032.5532.1732.2211,591,880
7/19/201132.5532.7532.1132.4211,173,444
7/18/201132.4532.5832.1232.329,883,460
7/15/201132.6332.8132.3832.7612,246,468
7/14/201133.0633.0932.2532.3512,740,034
7/13/201132.9033.3632.5532.7816,847,778
7/12/201132.5833.0832.5032.6912,926,234
7/11/201133.1033.1132.5632.7812,214,683
7/8/201133.7933.9233.3933.7310,019,966
7/7/201133.7934.1433.7534.1413,593,309
7/6/201133.5933.7533.0733.5210,976,146
7/5/201134.1034.2533.5533.759,279,280
7/1/201133.6034.2133.4934.1010,157,701
6/30/201133.6033.9033.4733.8612,878,396
6/29/201133.0833.3532.7133.259,888,591
6/28/201132.4633.0132.2832.9512,286,859
6/27/201131.8032.4031.7332.2513,635,878
6/24/201132.3332.4031.8031.8710,725,195
6/23/201132.2532.4031.5532.1314,172,750
6/22/201132.6433.3732.6432.8413,059,661
6/21/201132.3232.7632.2532.5911,041,896
6/20/201132.5332.6132.0132.3012,613,124
6/17/201132.8732.9632.3332.7012,300,815
6/16/201132.6933.1032.0932.5014,437,236
Trading Center