$5.50 0.00 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Sep. 3, 2015 | 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
9/3/20155.475.705.325.5035,748,530
9/2/20155.495.545.125.4937,418,733
9/1/20155.585.745.355.4232,067,062
8/31/20155.455.955.345.8641,446,223
8/28/20155.686.105.655.7846,114,326
8/27/20155.305.965.265.7344,789,586
8/26/20155.025.104.865.0838,734,754
8/25/20155.205.294.954.9829,406,075
8/24/20154.775.204.684.9036,916,895
8/21/20155.465.485.265.2733,248,624
8/20/20155.575.765.525.6223,985,441
8/19/20155.735.875.485.6430,233,225
8/18/20155.845.965.645.8330,270,447
8/17/20155.956.055.875.9221,865,330
8/14/20156.106.205.995.9922,054,008
8/13/20156.346.366.056.0626,065,701
8/12/20156.316.436.226.3932,689,439
8/11/20156.196.286.016.2534,874,192
8/10/20156.106.475.976.4533,677,793
8/7/20156.456.526.046.0534,437,002
8/6/20156.206.536.116.4938,568,422
8/5/20156.556.696.286.3230,029,896
8/4/20156.396.646.366.4528,365,409
8/3/20156.626.656.286.3542,538,666
7/31/20156.887.006.696.8024,840,640
7/30/20157.197.196.686.8526,791,209
7/29/20156.607.146.537.0737,531,863
7/28/20156.346.696.306.5954,109,768
7/27/20156.506.626.206.2538,569,388
7/24/20156.786.786.486.6526,844,503
7/23/20156.917.166.796.9135,117,900
7/22/20157.347.397.047.0630,255,641
7/21/20157.387.807.377.4827,286,462
7/20/20157.857.867.417.4934,968,149
7/17/20158.398.397.907.9543,254,678
7/16/20158.498.578.378.4115,794,926
7/15/20158.518.628.378.4219,157,327
7/14/20158.368.708.348.6215,366,687
7/13/20158.328.518.238.5117,588,474
7/10/20158.388.488.288.3818,386,230
7/9/20158.258.488.168.2821,733,748
7/8/20158.108.327.938.0423,797,848
7/7/20158.018.357.618.2952,588,766
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
  • 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!