$7.44 +0.28 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Jul. 1, 2016 | 12:45 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
2/15/201228.9329.0826.8328.6219,915,854
2/14/201229.7429.8828.5729.0324,102,287
2/13/201230.0730.4529.8030.1420,767,896
2/10/201230.0030.0229.2329.5735,214,540
2/9/201232.1332.3131.6031.9914,363,375
2/8/201232.4732.6031.9132.1212,579,700
2/7/201231.7032.1731.4032.0215,603,898
2/6/201230.9831.5830.8831.4412,659,909
2/3/201231.6031.6531.0431.2117,989,874
2/2/201231.6031.6231.0131.1116,138,244
2/1/201231.1731.6831.0831.1614,553,306
1/31/201231.1831.3030.3030.5515,161,878
1/30/201230.4930.8030.2030.7311,274,260
1/27/201230.9031.2830.8231.1113,530,630
1/26/201232.1332.2731.0531.2118,209,196
1/25/201231.5431.9030.7531.8115,187,454
1/24/201231.1632.1030.8331.5524,274,927
1/23/201229.8731.7529.8331.1031,899,108
1/20/201229.7329.9429.4629.8215,512,591
1/19/201229.8930.2629.8429.9614,685,128
1/18/201229.3530.0529.3029.9923,559,343
1/17/201229.2229.4928.6828.9716,544,491
1/13/201227.9428.5322.4928.3625,287,569
1/12/201227.7528.6327.7028.2125,200,381
1/11/201227.2627.8027.2027.6110,081,529
1/10/201227.3327.6927.2527.4516,966,592
1/9/201226.0826.9725.9326.8826,053,775
1/6/201226.2526.2525.6425.698,533,215
1/5/201226.3126.3725.8726.118,568,602
1/4/201225.9126.5825.9126.4612,351,416
1/3/201225.3726.3425.3226.1112,754,358
12/30/201124.6724.9824.5524.856,844,438
12/29/201124.4724.7824.0524.6011,902,441
12/28/201125.2025.2724.3124.4913,365,019
12/27/201125.6425.7625.4025.496,757,304
12/23/201125.7925.8225.4925.746,439,425
12/22/201125.2925.7825.1625.6210,306,558
12/21/201125.0525.3124.6525.2111,437,955
12/20/201124.9125.5524.8425.2614,432,422
12/19/201124.6724.6923.9124.0311,090,067
12/16/201124.9424.9724.4324.4916,755,049
12/15/201125.7625.8024.5524.6714,572,760
12/14/201125.3925.5324.6824.8315,867,725
12/13/201126.2526.6625.4125.6717,363,802
12/12/201126.6826.6825.7526.2017,985,447
12/9/201126.8027.6026.7127.3810,094,932
12/8/201127.8827.9326.3726.6219,369,506
12/7/201128.0228.3827.8228.1613,461,389
12/6/201128.1028.3727.9028.1011,922,683
12/5/201128.0328.4427.9328.2716,466,068
12/2/201127.6727.7527.3127.5414,844,809
12/1/201127.1027.6627.0827.3015,171,998
11/30/201126.8627.0625.7926.9919,430,770
11/29/201125.3826.1525.2825.4514,111,980
11/28/201125.2325.6025.1125.5611,526,927
11/25/201124.7325.0724.3224.417,802,790
11/23/201125.4825.4824.9024.9912,401,929
11/22/201126.0226.3525.6825.9010,180,418
11/21/201126.1726.3925.4726.2013,964,820
11/18/201126.6426.7826.2626.6514,094,676
11/17/201127.1927.4626.1526.4116,912,016
11/16/201126.7427.5926.6127.1715,160,079
11/15/201126.7927.3426.6727.0511,808,753
11/14/201127.2027.2426.6427.0011,173,016
11/11/201127.4127.7827.2327.4911,430,602
11/10/201127.0727.2026.5026.8415,720,200
11/9/201127.4027.4526.2326.3421,669,124
11/8/201128.5728.5928.0028.4414,278,675
11/7/201127.5328.4427.5328.2920,312,228
11/4/201127.3527.5926.8627.5313,179,882
11/3/201127.1227.3526.7027.2513,495,141
11/2/201126.7027.1826.3226.8012,881,833
11/1/201125.4026.5325.2426.1723,372,936
10/31/201127.7427.7827.0127.0122,374,849
10/28/201126.8727.7326.7727.6421,965,260
10/27/201126.1927.4926.0926.4925,709,605
10/26/201125.1525.2924.5225.1314,186,482
10/25/201125.0925.1224.2924.6117,325,697
10/24/201123.8424.9123.8324.8616,665,065
10/21/201123.3423.9923.3023.9412,152,096
10/20/201123.5023.5822.5323.1117,676,067
10/19/201123.9624.2323.5123.6911,943,237
10/18/201123.6524.3623.3424.2113,779,999
10/17/201124.6324.7423.5023.6812,912,678
10/14/201124.6424.8924.2524.8410,862,855
10/13/201124.1624.3123.6624.2913,247,452
10/12/201124.1924.9024.1724.5013,008,626
10/11/201123.2223.9923.1123.8712,177,630
10/10/201123.1223.5923.1023.5611,252,657
10/7/201123.5723.6322.3422.5717,225,777
10/6/201122.1823.3822.1123.3324,039,203
10/5/201121.9522.0221.5121.9718,891,812
10/4/201121.1721.8020.7621.7821,684,328
10/3/201122.0622.3621.4721.5019,066,898
9/30/201122.9423.1022.1522.4521,161,720
9/29/201123.7023.7923.0023.3014,311,238
9/28/201123.8024.1823.3423.3715,026,582
9/27/201124.5924.6623.9024.0016,307,386
9/26/201123.1323.9822.5223.9716,828,586
9/23/201122.9723.3622.8123.0916,801,108
Trading Center