Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $15.92

down -0.19


23/9/2014 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
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
6/15/201132.8633.2432.5232.8211,579,126
6/14/201133.2233.5533.1333.3612,107,466
6/13/201133.2433.4932.6132.909,293,356
6/10/201133.2733.4033.0133.2112,738,233
6/9/201132.9033.7032.7133.4313,635,070
6/8/201132.8833.2832.6832.8417,639,777
6/7/201133.1833.2232.6132.6413,857,627
6/6/201133.9433.9832.8432.9815,468,194
6/3/201133.7134.5333.6834.0514,395,407
6/2/201134.0434.2633.6233.9813,204,081
6/1/201134.4034.4633.8133.9414,755,677
5/31/201135.0835.0834.1934.6316,278,314
5/27/201134.6534.7334.2934.5410,321,213
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
Trading Center