$8.13 -0.07 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Jul. 7, 2015 | 01:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBR historical data

Date Open High Low Close Volume
7/6/20158.168.368.048.2050,755,056
7/2/20158.748.968.708.8324,723,137
7/1/20159.109.108.558.6533,101,158
6/30/20159.189.318.979.0523,533,431
6/29/20159.419.598.939.0337,226,205
6/26/20159.109.439.039.4125,049,688
6/25/20159.429.468.979.0333,054,702
6/24/20159.509.669.399.4723,978,738
6/23/20159.429.689.379.4330,240,811
6/22/20159.569.599.419.4815,113,184
6/19/20159.549.719.359.4023,134,510
6/18/20159.619.729.499.6920,064,209
6/17/20159.559.679.369.5028,527,817
6/16/20159.159.599.089.5029,021,104
6/15/20159.109.269.069.1019,601,903
6/12/20159.069.179.059.1016,867,920
6/11/20158.969.158.909.1423,123,840
6/10/20159.379.449.059.1227,591,682
6/9/20158.929.218.929.0526,196,811
6/8/20158.658.828.648.8016,525,396
6/5/20158.518.758.428.6019,780,737
6/4/20158.778.838.528.5318,272,272
6/3/20158.889.128.778.8235,675,043
6/2/20158.508.928.498.9231,611,959
6/1/20158.498.498.268.3719,584,398
5/29/20158.598.628.358.3524,066,316
5/28/20158.638.668.378.6419,634,450
5/27/20158.428.658.398.6029,147,692
5/26/20158.858.968.498.5142,963,062
5/22/20159.389.479.059.1527,987,435
5/21/20159.259.619.169.4929,823,562
5/20/20159.079.328.969.1429,137,974
5/19/20159.389.399.029.0957,279,242
5/18/201510.3910.469.529.6957,699,943
5/15/20159.8010.219.7110.1333,026,893
5/14/20159.9710.189.779.9332,127,029
5/13/20159.9010.189.809.8535,542,172
5/12/20159.649.959.649.7623,178,806
5/11/20159.769.789.559.6319,001,014
5/8/20159.809.929.549.7428,004,002
5/7/20159.729.789.439.6630,973,310
5/6/201510.5510.559.649.7148,010,597
5/5/201510.0110.399.9510.1951,553,222
5/4/20159.569.789.569.7825,982,786
5/1/20159.489.609.359.5322,231,636
4/30/20159.359.509.219.5033,732,780
4/29/20159.219.479.099.3433,018,226
4/28/20159.459.498.829.3266,592,941
4/27/20159.809.899.319.3370,049,000
4/24/20159.7410.109.729.9989,173,443
4/23/20158.469.528.429.40137,202,251
4/22/20158.618.988.498.9348,304,150
4/21/20158.668.868.528.5839,231,631
4/20/20158.838.958.728.7738,191,697
4/17/20158.458.828.338.7948,751,900
4/16/20158.788.848.358.6875,129,940
4/15/20158.298.908.298.90106,224,989
4/14/20158.178.287.918.2267,867,066
4/13/20157.798.307.788.0099,935,015
4/10/20157.427.757.417.7559,202,824
4/9/20157.067.567.047.5480,670,515
4/8/20157.207.236.826.9256,388,084
4/7/20156.746.996.636.9048,839,220
4/6/20156.897.086.776.8049,543,819
4/2/20156.476.796.416.7644,720,102
4/1/20156.236.506.196.3560,806,213
3/31/20155.926.095.806.0129,842,665
3/30/20155.725.965.705.9325,901,880
3/27/20155.735.845.605.7030,671,822
3/26/20156.106.175.755.7945,273,597
3/25/20156.016.125.936.0356,527,546
3/24/20155.935.985.795.8832,207,232
3/23/20155.715.895.705.8337,058,465
3/20/20155.435.625.405.5930,762,392
3/19/20155.515.545.245.2634,734,919
3/18/20155.285.675.235.6655,727,758
3/17/20155.015.405.005.3942,929,544
3/16/20155.085.134.925.0931,735,864
3/13/20155.045.054.905.0156,835,378
3/12/20155.485.615.185.2132,316,528
3/11/20155.325.465.285.4132,610,417
3/10/20155.605.645.305.3064,525,143
3/9/20155.825.865.585.5943,141,920
3/6/20156.006.055.925.9636,022,172
3/5/20156.116.146.016.0831,256,501
3/4/20156.286.306.126.1842,047,803
3/3/20156.576.606.416.4126,692,723
3/2/20156.626.636.356.3734,314,666
2/27/20156.406.706.386.6337,142,765
2/26/20156.406.446.276.2930,573,072
2/25/20156.316.506.266.4969,373,525
2/24/20156.596.886.566.8631,602,013
2/23/20156.536.586.416.4830,675,810
2/20/20156.616.706.536.6631,683,707
2/19/20156.726.856.606.6440,673,898
2/18/20157.027.176.876.9734,596,624
2/17/20157.087.166.747.1034,388,367
2/13/20156.827.046.806.9851,284,568
2/12/20156.476.646.406.5448,566,441
2/11/20156.226.276.016.2346,379,501
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!