Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $15.82

down -0.12


1/8/2014 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
5/26/201133.7834.2133.5134.1510,566,296
5/25/201133.2934.0733.2933.6510,791,445
5/24/201133.9834.0833.4233.6111,665,186
5/23/201132.8933.3932.6133.3513,681,303
5/20/201133.6034.1633.1333.8714,074,955
5/19/201134.3334.3933.3333.6915,001,387
5/18/201134.5134.8734.0034.2618,053,212
5/17/201133.5034.4533.2434.2720,621,741
5/16/201133.2534.4533.0633.6223,620,048
5/13/201133.7233.7332.7533.0416,274,819
5/12/201133.6733.8532.2533.6723,635,664
5/11/201134.6634.8934.1634.3418,164,504
5/10/201134.9135.4034.6735.1912,793,113
5/9/201134.5034.8630.4034.7314,267,237
5/6/201134.6835.3934.0834.3519,445,897
5/5/201135.3835.4133.9634.4832,878,742
5/4/201136.5336.5835.5035.7116,067,808
5/3/201136.8037.1036.3536.6614,340,987
5/2/201137.3537.7237.0737.2112,921,876
4/29/201136.9537.3636.7337.3313,119,930
4/28/201136.6336.9836.2836.9418,943,884
4/27/201138.0838.1636.8437.3819,581,498
4/26/201137.8838.2837.5138.059,977,100
4/25/201137.9938.2737.5537.937,935,716
4/21/201138.0738.4237.4138.2213,582,453
4/20/201137.7837.8437.2337.8416,664,751
4/19/201136.6737.2736.4537.0914,449,056
4/18/201137.2037.2436.1536.3322,426,151
4/15/201137.3038.0737.0437.8120,705,626
4/14/201137.2337.6736.8136.9423,209,812
4/13/201138.5238.5837.0137.2029,964,209
4/12/201139.4839.4937.9638.2121,609,140
4/11/201140.5240.5439.5439.8315,480,463
4/8/201140.9540.9540.3140.6414,308,215
4/7/201140.5740.7840.2040.4712,515,829
4/6/201140.8741.0040.3040.4811,458,642
4/5/201141.0041.0640.6440.7312,954,838
4/4/201141.5941.7441.1741.359,807,627
4/1/201141.0041.5040.8541.4116,276,797
3/31/201140.6940.9040.4140.4311,150,107
3/30/201140.5340.7840.2440.4111,816,850
3/29/201139.8640.3639.7440.158,550,627
3/28/201140.5140.6739.8339.8712,948,895
3/25/201140.1040.6639.9540.6212,260,473
3/24/201140.7740.8140.0540.1414,842,054
3/23/201139.9240.5139.8140.3314,298,503
3/22/201139.6140.2939.4439.8117,673,926
3/21/201139.4339.8439.1039.5412,015,670
3/18/201139.4439.4738.7838.8713,332,048
3/17/201139.1239.2738.8239.1016,914,932
3/16/201139.3439.9638.1938.6421,123,628
3/15/201138.4039.4438.2039.2115,061,875
3/14/201139.2839.8639.0839.8013,412,440
3/11/201138.5540.0038.5539.4315,018,983
3/10/201139.8539.8938.9739.1925,840,553
3/9/201140.6241.3240.2640.4314,549,950
3/8/201141.3841.5040.1940.5517,561,662
3/7/201141.9942.7541.4641.5723,447,790
3/4/201141.0741.5840.7841.4823,243,945
3/3/201140.7640.9940.1640.9419,400,033
3/2/201139.3740.9039.2240.8825,378,197
3/1/201139.9540.3339.0639.2021,246,712
2/28/201140.0140.1039.1839.8322,844,037
2/25/201139.6340.4139.1540.3827,592,063
2/24/201140.8041.1539.4839.7438,834,491
2/23/201138.7440.5438.5140.3258,051,871
2/22/201138.4639.0238.2338.3040,824,788
2/18/201137.4538.0237.4438.0016,209,535
2/17/201137.7037.7337.3537.6714,051,696
2/16/201137.7637.9237.2937.8021,906,250
2/15/201136.8337.9636.6937.5223,434,601
2/14/201135.9837.0435.9836.7413,804,205
2/11/201136.2436.6335.7836.2413,366,413
2/10/201136.1436.5035.9036.0418,004,829
2/9/201136.6636.8435.7135.9519,709,034
2/8/201137.1237.5336.7136.9221,399,806
2/7/201137.8438.0336.8436.8519,256,926
2/4/201138.3738.5037.5938.0420,370,849
2/3/201138.1538.7037.7738.4623,418,673
2/2/201137.5538.4037.4837.9126,521,716
2/1/201137.0537.8136.9937.7324,263,598
1/31/201135.6736.7835.6036.7325,605,706
1/28/201135.8536.0334.9435.4121,490,088
1/27/201136.0336.4535.6535.8416,877,187
1/26/201136.4436.5335.7536.0622,801,301
1/25/201136.5036.6535.8136.0213,580,736
1/24/201136.0136.7335.8036.7313,570,084
1/21/201136.7736.8736.0236.1313,414,723
1/20/201136.6936.7135.8836.5020,284,005
1/19/201137.7637.9936.6036.8318,097,377
1/18/201137.5037.6037.1037.4314,216,683
1/14/201137.1037.5036.9637.4212,052,481
1/13/201138.4638.5436.9637.1823,800,670
1/12/201137.4438.5037.2238.4332,548,542
1/11/201136.6837.1436.3637.0417,766,439
1/10/201136.2536.4835.9736.1217,616,363
1/7/201136.7136.9536.1236.2217,861,859
1/6/201137.0237.2636.7036.7714,938,518
1/5/201136.3537.3936.3037.1820,713,199
1/4/201136.6937.0336.1636.9821,387,457
Trading Center