$9.39 +0.02 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Aug. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBR historical data

Date Open High Low Close Volume
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
7/13/20167.888.047.637.9227,420,649
7/12/20168.038.238.018.0830,616,791
7/11/20167.617.837.597.7724,485,696
7/8/20167.537.587.347.4721,445,305
7/7/20167.247.587.087.1238,583,091
7/6/20166.747.036.627.0020,523,607
7/5/20167.067.126.806.8825,078,234
7/1/20167.147.527.137.4725,183,392
6/30/20167.127.237.007.1618,368,507
6/29/20166.987.286.937.1828,803,865
6/28/20166.696.836.656.7817,605,621
6/27/20166.786.786.246.3235,119,156
6/24/20166.626.866.596.7429,337,713
6/23/20167.157.237.037.2123,871,049
6/22/20167.127.236.926.9223,577,423
6/21/20166.907.046.717.0116,160,303
6/20/20166.917.056.846.9026,867,043
6/17/20166.436.706.396.6225,499,756
6/16/20166.016.225.896.2222,329,728
6/15/20166.046.335.976.1728,802,836
6/14/20166.246.345.906.0226,974,743
6/13/20166.266.456.176.2025,349,718
6/10/20166.666.726.456.4721,926,912
6/9/20167.027.096.846.8927,419,005
6/8/20166.807.196.737.1551,010,268
6/7/20166.166.536.166.4430,689,784
6/6/20166.186.296.096.2225,930,248
6/3/20166.046.196.006.0922,306,577
6/2/20165.685.985.655.9224,770,182
6/1/20165.575.845.455.8130,594,826
5/31/20165.916.085.635.6336,177,696
5/27/20166.026.075.805.8434,369,254
5/26/20166.306.406.046.0627,538,796
5/25/20166.336.386.096.1942,094,461
5/24/20166.416.426.106.1828,225,448
5/23/20166.186.296.056.1534,995,193
5/20/20166.666.846.436.4533,747,567
5/19/20166.496.576.156.4238,370,995
5/18/20166.917.096.746.7528,867,347
5/17/20167.117.276.927.0923,450,208
5/16/20167.087.367.087.1523,632,638
5/13/20167.237.376.776.8833,317,288
5/12/20167.447.667.177.3526,152,523
5/11/20167.507.697.197.4233,788,434
5/10/20167.047.357.027.3522,222,434
5/9/20167.197.196.316.8346,745,372
5/6/20166.967.426.887.3325,366,225
5/5/20167.587.646.927.0736,821,731
5/4/20167.307.477.197.3229,242,382
5/3/20167.347.377.097.1731,861,223
5/2/20167.557.707.317.5830,110,319
4/29/20167.907.997.567.7136,208,178
4/28/20167.627.987.527.7048,825,275
4/27/20167.337.617.257.5837,499,998
4/26/20167.117.296.977.2223,680,670
4/25/20167.247.276.856.9330,184,092
4/22/20166.857.326.827.2036,979,292
4/21/20167.067.216.826.8437,073,779
4/20/20166.827.106.786.9637,554,570
4/19/20166.627.016.606.9737,249,247
4/18/20166.316.796.236.5042,206,476
4/15/20166.536.886.356.7236,877,236
4/14/20166.766.816.386.6037,906,505
4/13/20166.686.766.416.7350,840,135
4/12/20166.006.505.916.4357,115,902
4/11/20165.976.025.865.8938,371,701
4/8/20165.665.835.645.7532,526,573
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center