$10.66 -0.02 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Dec. 5, 2016 | 11:20 AM

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
2/28/201230.1930.5629.9530.3813,955,530
2/27/201230.3530.4729.7329.9416,320,288
2/24/201229.8730.4829.8530.0814,360,737
2/23/201229.6029.6829.1629.6110,030,464
2/22/201229.5129.7729.2729.4912,845,941
2/21/201229.7629.7729.0229.2110,684,051
2/17/201229.7829.7929.2129.3215,368,567
2/16/201228.8329.6028.2529.3416,363,108
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center