$6.06 -0.13 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

May. 26, 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
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
4/7/20165.295.435.215.3223,016,516
4/6/20165.315.525.225.3226,816,194
4/5/20165.295.465.195.3222,928,910
4/4/20165.625.795.255.3032,176,721
4/1/20165.645.895.565.8723,294,129
3/31/20165.936.085.775.8423,254,430
3/30/20165.986.205.835.8638,595,858
3/29/20165.605.945.525.8327,248,607
3/28/20165.595.845.455.7925,859,924
3/24/20165.145.454.985.4025,809,727
3/23/20165.555.635.335.3628,306,026
3/22/20165.515.845.445.7730,046,544
3/21/20165.605.745.485.6421,778,953
3/18/20165.685.765.385.5735,802,629
3/17/20165.635.775.385.6354,879,887
3/16/20164.685.134.685.1325,560,850
3/15/20164.814.894.604.7937,692,966
3/14/20165.385.435.195.2228,527,177
3/11/20165.395.635.385.5333,015,502
3/10/20165.095.424.985.3545,918,495
3/9/20165.325.375.035.1340,934,995
3/8/20165.255.314.895.0750,184,452
3/7/20165.275.355.085.2251,392,300
3/4/20165.255.425.035.2694,978,985
3/3/20164.254.864.204.7171,668,770
3/2/20163.734.133.704.1133,665,570
3/1/20163.673.833.553.7930,428,571
2/29/20163.633.723.563.6027,063,104
2/26/20163.633.653.383.3827,302,742
2/25/20163.613.653.433.5022,588,216
2/24/20163.373.553.323.5021,889,459
2/23/20163.643.693.483.5425,703,013
2/22/20163.353.703.343.6832,666,776
2/19/20163.163.193.073.1514,700,791
2/18/20163.443.453.213.2321,282,467
2/17/20163.163.463.143.4034,544,841
2/16/20163.223.233.043.0621,016,892
2/12/20163.093.193.003.1225,935,493
2/11/20162.953.002.842.9028,682,980
2/10/20163.043.122.963.0735,906,937
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center