$10.68 0.00 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBR historical data

Date Open High Low Close Volume
12/2/201610.4910.7710.4210.6830,826,001
12/1/201610.8811.0510.4110.5346,239,866
11/30/201610.5710.9810.5310.8742,463,674
11/29/20169.9710.029.729.8522,362,420
11/28/201610.3610.5010.2210.2518,695,767
11/25/201610.2610.3310.0810.2011,309,911
11/23/201610.2510.5410.2410.4622,145,534
11/22/201610.4010.5310.1610.4828,220,043
11/21/201610.1010.2910.0410.2723,399,378
11/18/20169.709.869.569.6513,910,228
11/17/201610.0010.099.569.6019,861,213
11/16/20169.9010.049.709.8325,726,815
11/15/201610.0810.239.949.9933,832,232
11/14/20169.439.599.149.5748,186,121
11/11/20169.9510.109.459.7344,636,637
11/10/201610.7511.0610.1210.3442,386,638
11/9/201610.9011.4310.9011.3233,801,946
11/8/201611.1511.6211.1211.4325,136,083
11/7/201611.1111.4311.1111.4025,377,491
11/4/201610.6210.7810.4110.6325,874,891
11/3/201610.9911.0510.5410.6119,519,544
11/2/201610.8911.0110.5210.7325,350,249
11/1/201611.6111.7110.8511.0932,683,464
10/31/201611.9311.9511.4911.6724,311,770
10/28/201612.0612.1911.8311.8720,862,306
10/27/201612.4112.4212.0112.0824,324,708
10/26/201612.0112.3711.9612.1628,420,504
10/25/201612.2512.3511.9312.1827,642,010
10/24/201612.5112.5612.1812.4138,638,953
10/21/201611.9112.1911.8812.1720,439,680
10/20/201611.7112.0111.6512.0124,144,835
10/19/201611.8912.1211.8211.8827,422,397
10/18/201611.7311.8611.5511.7727,617,114
10/17/201611.2011.4411.0911.4119,361,968
10/14/201611.1811.2710.9711.1425,793,204
10/13/201610.5511.0210.4011.0026,401,025
10/12/201610.5910.7910.4710.6616,126,974
10/11/201610.8410.8610.4010.6924,823,965
10/10/201610.7510.9710.7510.8718,283,381
10/7/201610.5710.6110.3410.5325,471,632
10/6/201610.0210.4510.0110.4129,335,881
10/5/20169.7910.079.759.9326,014,659
10/4/20169.699.789.499.5923,275,567
10/3/20169.459.719.349.7022,756,424
9/30/20169.359.509.239.3320,068,082
9/29/20169.479.589.169.2727,158,567
9/28/20169.139.538.979.5030,456,914
9/27/20168.959.068.729.0623,588,233
9/26/20169.139.209.019.0120,841,017
9/23/20169.519.589.119.1828,394,091
9/22/20169.709.839.569.5628,193,549
9/21/20169.339.559.239.5124,589,470
9/20/20169.439.459.189.2228,646,251
9/19/20169.229.399.049.1016,982,887
9/16/20169.109.249.049.1020,729,339
9/15/20169.079.378.919.2720,440,459
9/14/20168.959.218.818.9530,429,243
9/13/20169.589.688.858.9237,663,991
9/12/20169.389.889.339.8121,558,166
9/9/20169.869.909.509.5123,745,999
9/8/201610.0310.249.8910.1824,439,048
9/7/20169.9610.049.819.8818,260,008
9/6/20169.709.959.639.9424,739,436
9/2/20169.469.709.469.5823,452,538
9/1/20169.169.298.979.2218,160,329
8/31/20169.439.499.039.1427,915,738
8/30/20169.469.569.319.3917,994,049
8/29/20169.159.499.129.3719,993,870
8/26/20169.299.469.029.1119,851,103
8/25/20169.149.239.049.1913,386,018
8/24/20169.159.329.049.0522,710,663
8/23/20169.139.419.079.2622,245,759
8/22/20169.169.188.989.0520,892,210
8/19/20169.339.499.249.4313,329,511
8/18/20169.419.529.339.4422,620,980
8/17/20169.029.338.919.3022,791,484
8/16/20169.089.348.989.1723,420,687
8/15/20168.909.108.909.0821,636,019
8/12/20168.759.008.688.7326,882,988
8/11/20168.478.738.368.6720,007,131
8/10/20168.738.788.378.4320,361,836
8/9/20168.738.858.558.7022,353,061
8/8/20168.448.748.438.6522,558,785
8/5/20168.508.538.288.3611,841,212
8/4/20168.328.558.288.4114,758,069
8/3/20167.928.327.788.2926,735,495
8/2/20168.268.357.877.9135,769,581
8/1/20168.558.578.058.0823,527,027
7/29/20168.408.708.358.6826,801,455
7/28/20168.188.258.038.0617,755,007
7/27/20168.458.498.258.3325,440,623
7/26/20168.308.468.258.4115,507,804
7/25/20168.518.568.288.2919,192,539
7/22/20168.408.468.248.4613,312,760
7/21/20168.418.578.298.3718,087,012
7/20/20168.378.478.308.3823,867,357
7/19/20168.408.508.288.4720,461,188
7/18/20168.088.458.028.3919,609,560
7/15/20168.148.247.998.1319,176,331
7/14/20168.228.248.048.2126,584,314
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center