$7.70 +0.12 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Apr. 28, 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
7/20/201132.5032.5532.1732.2211,591,880
7/19/201132.5532.7532.1132.4211,173,444
7/18/201132.4532.5832.1232.329,883,460
7/15/201132.6332.8132.3832.7612,246,468
7/14/201133.0633.0932.2532.3512,740,034
7/13/201132.9033.3632.5532.7816,847,778
7/12/201132.5833.0832.5032.6912,926,234
7/11/201133.1033.1132.5632.7812,214,683
7/8/201133.7933.9233.3933.7310,019,966
7/7/201133.7934.1433.7534.1413,593,309
7/6/201133.5933.7533.0733.5210,976,146
7/5/201134.1034.2533.5533.759,279,280
7/1/201133.6034.2133.4934.1010,157,701
6/30/201133.6033.9033.4733.8612,878,396
6/29/201133.0833.3532.7133.259,888,591
6/28/201132.4633.0132.2832.9512,286,859
6/27/201131.8032.4031.7332.2513,635,878
6/24/201132.3332.4031.8031.8710,725,195
6/23/201132.2532.4031.5532.1314,172,750
6/22/201132.6433.3732.6432.8413,059,661
6/21/201132.3232.7632.2532.5911,041,896
6/20/201132.5332.6132.0132.3012,613,124
6/17/201132.8732.9632.3332.7012,300,815
6/16/201132.6933.1032.0932.5014,437,236
6/15/201132.8633.2432.5232.8211,579,126
6/14/201133.2233.5533.1333.3612,107,466
6/13/201133.2433.4932.6132.909,293,356
6/10/201133.2733.4033.0133.2112,738,233
6/9/201132.9033.7032.7133.4313,635,070
6/8/201132.8833.2832.6832.8417,639,777
6/7/201133.1833.2232.6132.6413,857,627
6/6/201133.9433.9832.8432.9815,468,194
6/3/201133.7134.5333.6834.0514,395,407
6/2/201134.0434.2633.6233.9813,204,081
6/1/201134.4034.4633.8133.9414,755,677
5/31/201135.0835.0834.1934.6316,278,314
5/27/201134.6534.7334.2934.5410,321,213
5/26/201133.7834.2133.5134.1510,566,296
5/25/201133.2934.0733.2933.6510,791,445
5/24/201133.9834.0833.4233.6111,665,186
5/23/201132.8933.3932.6133.3513,681,303
5/20/201133.6034.1633.1333.8714,074,955
5/19/201134.3334.3933.3333.6915,001,387
5/18/201134.5134.8734.0034.2618,053,212
5/17/201133.5034.4533.2434.2720,621,741
5/16/201133.2534.4533.0633.6223,620,048
5/13/201133.7233.7332.7533.0416,274,819
5/12/201133.6733.8532.2533.6723,635,664
5/11/201134.6634.8934.1634.3418,164,504
5/10/201134.9135.4034.6735.1912,793,113
5/9/201134.5034.8630.4034.7314,267,237
5/6/201134.6835.3934.0834.3519,445,897
5/5/201135.3835.4133.9634.4832,878,742
5/4/201136.5336.5835.5035.7116,067,808
5/3/201136.8037.1036.3536.6614,340,987
5/2/201137.3537.7237.0737.2112,921,876
4/29/201136.9537.3636.7337.3313,119,930
4/28/201136.6336.9836.2836.9418,943,884
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center