Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $16.99

down -0.20


28/7/2014 01:34 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
12/27/201034.1334.8434.1234.7610,933,081
12/23/201033.9134.3133.8134.2812,598,824
12/22/201033.8434.1233.5834.1111,992,532
12/21/201034.2134.3533.9734.0213,078,907
12/20/201033.9734.3133.6933.9316,088,061
12/17/201033.4934.0833.3634.0813,943,562
12/16/201033.5133.6033.2133.3613,903,825
12/15/201033.6733.8533.2733.3314,952,122
12/14/201033.9834.3033.8334.0719,076,086
12/13/201033.9534.3333.7333.9318,349,589
12/10/201033.3833.6733.1233.6012,538,028
12/9/201033.6233.6932.9333.2615,078,130
12/8/201033.4633.8132.8733.2614,629,016
12/7/201035.1335.1933.5533.6023,624,416
12/6/201034.4634.7834.3334.6213,333,011
12/3/201033.6434.4033.5734.3913,798,044
12/2/201033.6134.0933.4933.7814,199,028
12/1/201033.1133.4732.8833.3215,575,584
11/30/201032.1932.8232.0032.4418,746,903
11/29/201032.2032.6431.8432.5920,856,643
11/26/201032.1732.3231.9032.2413,258,104
11/24/201032.4733.0632.2832.9916,972,512
11/23/201032.0732.3031.8732.0319,980,758
11/22/201033.2333.4932.5032.7515,531,367
11/19/201033.4233.6332.9333.5912,735,797
11/18/201033.5033.8533.2833.6016,126,455
11/17/201032.9333.2432.7132.8114,206,744
11/16/201033.2433.3032.3032.5024,716,936
11/15/201034.1934.2533.6533.6914,012,783
11/12/201034.2834.6433.5133.8726,550,201
11/11/201034.9335.2734.8635.0615,713,420
11/10/201035.6135.8034.9335.5119,035,866
11/9/201036.4336.5135.4635.6617,893,161
11/8/201035.7836.1435.6036.1013,129,788
11/5/201036.3836.4335.9036.1315,612,948
11/4/201035.5136.4235.5036.3326,451,146
11/3/201035.0335.0834.2734.8623,251,688
11/2/201034.5634.8434.2034.8115,917,670
11/1/201034.2934.8234.1134.2716,326,649
10/29/201034.5234.5233.9034.1218,594,131
10/28/201034.1834.3833.5434.3322,520,484
10/27/201033.3034.3332.6733.6828,290,991
10/26/201032.3233.8832.2833.6625,441,661
10/25/201032.2532.5932.0832.3116,779,655
10/22/201032.4832.5131.5331.9022,238,519
10/21/201032.7933.0031.5032.0136,340,667
10/20/201033.2533.4932.9633.0517,431,076
10/19/201033.5533.7533.0033.1826,634,432
10/18/201034.1234.6334.0534.4620,863,240
10/15/201035.2335.2334.2034.2936,670,575
10/14/201034.5535.2834.4634.8829,977,628
10/13/201034.8834.9934.5834.7417,242,710
10/12/201034.7334.7634.0134.5811,519,437
10/11/201035.0235.0834.3034.6012,786,793
10/8/201034.0934.7633.7734.6819,871,685
10/7/201035.4035.4633.2633.8954,099,483
10/6/201035.8736.1535.0035.0938,550,934
10/5/201036.6936.9035.6836.7133,659,667
10/4/201036.7036.8836.2736.5918,687,303
10/1/201036.7436.9236.1336.4621,133,577
9/30/201036.5536.6035.6736.2726,725,939
9/29/201035.8936.2635.6735.7239,558,367
9/28/201035.9636.0035.4435.5829,379,836
9/27/201035.0735.8934.7535.8635,193,744
9/24/201035.0235.8634.8434.92111,472,920
9/23/201034.8936.6034.8235.5941,631,149
9/22/201035.2535.2834.4434.7125,130,038
9/21/201035.9036.1134.9635.3719,933,713
9/20/201035.5236.1535.0735.9416,252,232
9/17/201035.3435.5534.9935.4813,752,036
9/16/201034.7835.3734.6435.2811,446,076
9/15/201034.2135.1734.0235.0218,125,231
9/14/201036.7836.8035.2135.2617,513,860
9/13/201036.3836.9536.2836.4215,845,885
9/10/201036.2036.3035.7335.849,745,009
9/9/201036.2436.5535.4436.0614,173,473
9/8/201037.0537.0636.4436.5413,412,489
9/7/201037.4337.4536.3736.4415,375,001
9/3/201036.9737.6036.7237.4823,237,080
9/2/201036.0436.0735.1035.9919,912,933
9/1/201033.9635.1433.8135.0712,327,536
8/31/201033.1133.4232.8733.358,946,100
8/30/201033.6333.7632.7832.817,268,600
8/27/201033.2733.9332.8933.7912,571,900
8/26/201034.1934.2333.0333.108,574,500
8/25/201033.3333.5232.4833.4114,193,100
8/24/201033.6534.0133.4733.5210,424,400
8/23/201034.6934.7934.0334.036,838,100
8/20/201034.5234.5733.8634.4211,474,400
8/19/201034.9135.1734.4634.5416,091,000
8/18/201036.4536.5335.8235.9412,276,500
8/17/201036.9437.0936.5836.6810,176,800
8/16/201035.8936.2635.8036.156,364,100
8/13/201035.9536.1235.6835.875,883,700
8/12/201035.3836.3535.2935.739,753,400
8/11/201036.7236.8735.7835.8313,739,000
8/10/201037.1637.7736.9837.599,795,400
8/9/201038.4038.5437.9638.105,580,200
8/6/201038.4938.6537.8638.339,406,700
8/5/201038.3338.7538.3338.688,498,400
Trading Center