$2.99 0.00 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Feb. 10, 2016 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBR historical data

Date Open High Low Close Volume
2/9/20163.053.112.882.9923,652,892
2/8/20163.193.203.083.1214,719,656
2/5/20163.413.423.233.2418,575,079
2/4/20163.233.593.233.4365,151,537
2/3/20163.143.172.933.1323,221,831
2/2/20163.163.172.962.9823,458,601
2/1/20163.413.423.243.2924,648,062
1/29/20163.343.473.253.4738,284,665
1/28/20163.493.503.053.2043,046,956
1/27/20162.933.312.923.1342,501,567
1/26/20162.952.972.842.9323,178,369
1/25/20162.973.042.922.9215,476,531
1/22/20163.183.252.983.0331,278,067
1/21/20162.893.102.852.9827,175,496
1/20/20162.883.012.712.9444,575,343
1/19/20163.213.223.013.0123,457,144
1/15/20163.343.463.243.2732,469,008
1/14/20163.333.613.273.6033,711,005
1/13/20163.543.633.343.3519,845,830
1/12/20163.663.693.333.4943,007,849
1/11/20163.803.813.653.7124,905,682
1/8/20163.933.963.743.7523,281,111
1/7/20163.813.963.763.8127,096,383
1/6/20164.054.063.953.9527,192,703
1/5/20164.264.274.114.1817,745,042
1/4/20164.324.424.194.2622,806,268
12/31/20154.204.384.184.3010,957,702
12/30/20154.284.324.204.2513,017,905
12/29/20154.544.594.364.4212,888,156
12/28/20154.404.484.374.4511,644,647
12/24/20154.594.654.534.5310,562,788
12/23/20154.404.544.374.5419,295,550
12/22/20154.134.304.074.2815,113,791
12/21/20154.294.324.034.1125,988,566
12/18/20154.404.504.294.3532,565,656
12/17/20154.704.714.424.4619,449,292
12/16/20154.524.664.384.6632,055,154
12/15/20154.634.704.534.6320,351,598
12/14/20154.464.574.414.5023,523,460
12/11/20154.734.744.474.4832,128,966
12/10/20154.844.954.714.7329,653,758
12/9/20154.855.144.855.0050,016,608
12/8/20154.414.804.354.7642,312,118
12/7/20154.744.744.504.5725,313,995
12/4/20154.974.984.774.7928,226,947
12/3/20155.285.305.045.0939,467,737
12/2/20154.734.974.704.9537,606,096
12/1/20154.824.874.724.7418,506,371
11/30/20154.844.964.774.7737,363,055
11/27/20155.105.114.914.9312,991,411
11/25/20155.255.345.105.1224,328,183
11/24/20155.295.695.295.5734,388,856
11/23/20155.165.275.135.2422,888,192
11/20/20155.045.245.035.1421,341,540
11/19/20155.115.174.905.0937,965,264
11/18/20155.015.154.945.0726,493,138
11/17/20154.945.044.824.8624,326,723
11/16/20154.655.014.624.9727,663,210
11/13/20154.754.764.494.5745,048,142
11/12/20154.744.884.704.7123,082,067
11/11/20155.055.064.804.8628,492,618
11/10/20154.875.004.754.9332,187,350
11/9/20155.015.114.854.8931,650,796
11/6/20155.045.104.895.0631,273,464
11/5/20155.145.365.085.1727,240,544
11/4/20155.535.635.175.2430,800,596
11/3/20155.065.655.055.5544,824,716
11/2/20154.865.024.785.0214,858,303
10/30/20154.864.924.724.8820,379,294
10/29/20154.774.994.754.8217,916,054
10/28/20154.745.014.714.7928,433,089
10/27/20154.824.824.674.7026,705,403
10/26/20154.995.014.864.9224,368,310
10/23/20155.005.124.924.9824,172,397
10/22/20154.945.044.884.9924,113,331
10/21/20154.874.894.734.7821,171,228
10/20/20155.045.154.924.9426,492,267
10/19/20154.895.024.804.9924,336,447
10/16/20155.105.144.875.0823,406,830
10/15/20154.935.094.765.0935,158,747
10/14/20155.045.164.915.0337,801,592
10/13/20155.265.355.015.0341,325,505
10/12/20155.565.665.335.4228,841,943
10/9/20155.845.875.615.6749,891,609
10/8/20155.255.745.245.6838,750,962
10/7/20155.475.795.245.3772,306,190
10/6/20154.965.274.915.1642,339,439
10/5/20154.784.974.714.8941,470,894
10/2/20154.144.744.114.6446,253,496
10/1/20154.374.464.124.1735,748,529
9/30/20154.274.354.114.3559,861,266
9/29/20153.773.963.733.8939,390,330
9/28/20153.963.983.723.7228,674,043
9/25/20154.224.264.004.0836,407,117
9/24/20153.834.213.774.1450,981,765
9/23/20154.134.193.894.0451,442,917
9/22/20154.134.214.024.1035,856,413
9/21/20154.494.534.324.3428,890,817
9/18/20154.724.754.444.4636,852,094
9/17/20154.824.984.714.8335,653,066
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center