Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $13.33

down 0.00


15/4/2014 06:40 PM  |  NYSE : PBR  
Industries : Energy / Oil & Gas Drilling & Exploration
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBR historical data

Date Open High Low Close Volume
2/2/201137.5538.4037.4837.9126,521,700
2/1/201137.0537.8136.9937.7324,263,600
1/31/201135.6736.7835.6036.7325,605,700
1/28/201135.8536.0334.9435.4121,490,100
1/27/201136.0336.4535.6535.8416,877,200
1/26/201136.4436.5335.7536.0622,801,300
1/25/201136.5036.6535.8136.0213,580,700
1/24/201136.0136.7335.8036.7313,570,100
1/21/201136.7736.8736.0236.1313,414,700
1/20/201136.6936.7135.8836.5020,284,000
1/19/201137.7637.9936.6036.8318,097,400
1/18/201137.5037.6037.1037.4314,216,700
1/14/201137.1037.5036.9637.4212,052,500
1/13/201138.4638.5436.9637.1823,800,700
1/12/201137.4438.5037.2238.4332,548,500
1/11/201136.6837.1436.3637.0417,766,400
1/10/201136.2536.4835.9736.1217,616,400
1/7/201136.7136.9536.1236.2217,861,900
1/6/201137.0237.2636.7036.7714,938,500
1/5/201136.3537.3936.3037.1820,713,200
1/4/201136.6937.0336.1636.9821,387,500
1/3/201137.6937.8237.1637.2923,519,000
12/31/201037.4437.9437.2137.849,256,990
12/30/201037.0637.7036.9537.5625,549,700
12/29/201036.0336.7036.0036.6821,143,300
12/28/201035.1735.7335.0835.6619,631,500
12/27/201034.1334.8434.1234.7610,933,100
12/23/201033.9134.3133.8134.2812,598,800
12/22/201033.8434.1233.5834.1111,992,500
12/21/201034.2134.3533.9734.0213,078,900
12/20/201033.9734.3133.6933.9316,088,100
12/17/201033.4934.0833.3634.0813,943,600
12/16/201033.5133.6033.2133.3613,903,800
12/15/201033.6733.8533.2733.3314,952,100
12/14/201033.9834.3033.8334.0719,076,100
12/13/201033.9534.3333.7333.9318,349,600
12/10/201033.3833.6733.1233.6012,538,000
12/9/201033.6233.6932.9333.2615,078,100
12/8/201033.4633.8132.8733.2614,629,000
12/7/201035.1335.1933.5533.6023,624,400
12/6/201034.4634.7834.3334.6213,333,000
12/3/201033.6434.4033.5734.3913,798,000
12/2/201033.6134.0933.4933.7814,199,000
12/1/201033.1133.4732.8833.3215,575,600
11/30/201032.1932.8232.0032.4418,746,900
11/29/201032.2032.6431.8432.5920,856,600
11/26/201032.1732.3231.9032.2413,258,100
11/24/201032.4733.0632.2832.9916,972,500
11/23/201032.0732.3031.8732.0319,980,800
11/22/201033.2333.4932.5032.7515,531,400
11/19/201033.4233.6332.9333.5912,735,800
11/18/201033.5033.8533.2833.6016,126,500
11/17/201032.9333.2432.7132.8114,206,700
11/16/201033.2433.3032.3032.5024,716,900
11/15/201034.1934.2533.6533.6914,012,800
11/12/201034.2834.6433.5133.8726,550,200
11/11/201034.9335.2734.8635.0615,713,400
11/10/201035.6135.8034.9335.5119,035,900
11/9/201036.4336.5135.4635.6617,893,200
11/8/201035.7836.1435.6036.1013,129,800
11/5/201036.3836.4335.9036.1315,612,900
11/4/201035.5136.4235.5036.3326,451,100
11/3/201035.0335.0834.2734.8623,251,700
11/2/201034.5634.8434.2034.8115,917,700
11/1/201034.2934.8234.1134.2716,326,600
10/29/201034.5234.5233.9034.1218,594,100
10/28/201034.1834.3833.5434.3322,520,500
10/27/201033.3034.3332.6733.6828,291,000
10/26/201032.3233.8832.2833.6625,441,700
10/25/201032.2532.5932.0832.3116,779,700
10/22/201032.4832.5131.5331.9022,238,500
10/21/201032.7933.0031.5032.0136,340,700
10/20/201033.2533.4932.9633.0517,431,100
10/19/201033.5533.7533.0033.1826,634,400
10/18/201034.1234.6334.0534.4620,863,200
10/15/201035.2335.2334.2034.2936,670,600
10/14/201034.5535.2834.4634.8829,977,600
10/13/201034.8834.9934.5834.7417,242,700
10/12/201034.7334.7634.0134.5811,519,400
10/11/201035.0235.0834.3034.6012,786,800
10/8/201034.0934.7633.7734.6819,871,700
10/7/201035.4035.4633.2633.8954,099,500
10/6/201035.8736.1535.0035.0938,550,900
10/5/201036.6936.9035.6836.7133,659,700
10/4/201036.7036.8836.2736.5918,687,300
10/1/201036.7436.9236.1336.4621,133,600
9/30/201036.5536.6035.6736.2726,725,900
9/29/201035.8936.2635.6735.7239,558,400
9/28/201035.9636.0035.4435.5829,379,800
9/27/201035.0735.8934.7535.8635,193,700
9/24/201035.0235.8634.8434.92111,473,000
9/23/201034.8936.6034.8235.5941,631,100
9/22/201035.2535.2834.4434.7125,130,000
9/21/201035.9036.1134.9635.3719,933,700
9/20/201035.5236.1535.0735.9416,252,200
9/17/201035.3435.5534.9935.4813,752,000
9/16/201034.7835.3734.6435.2811,446,100
9/15/201034.2135.1734.0235.0218,125,200
9/14/201036.7836.8035.2135.2617,513,900
9/13/201036.3836.9536.2836.4215,845,900
Trading Center