$8.46 +0.09 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Jul. 22, 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
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
9/22/201123.3723.8022.6223.0720,265,174
9/21/201125.4025.7624.6224.6416,094,024
9/20/201125.9826.2825.5325.6510,759,453
9/19/201125.5926.1025.2525.9913,238,379
9/16/201126.8326.9226.3026.3813,152,564
9/15/201126.9527.1526.5926.829,861,336
9/14/201126.4426.8825.7426.5512,670,588
9/13/201126.4526.5026.0226.3911,866,462
9/12/201126.0426.3925.5826.3515,148,084
9/9/201127.0627.1026.4026.5415,599,035
9/8/201127.6028.0427.5227.7910,180,041
9/7/201127.6828.3227.5628.169,102,923
9/6/201126.2127.4426.1727.4213,910,570
9/2/201128.1429.2226.9227.8524,252,875
9/1/201129.1429.2228.7929.0917,602,546
8/31/201129.0529.0828.5529.0513,583,430
8/30/201128.4728.9728.2828.7812,288,544
8/29/201128.0228.7227.9728.579,130,627
8/26/201127.1127.6926.7627.6113,464,138
8/25/201127.7127.9027.0227.1417,787,662
8/24/201127.4828.2027.3527.7415,860,137
8/23/201127.0427.8426.7327.7716,761,286
8/22/201127.9528.0026.8226.8915,992,393
8/19/201127.3928.1927.1627.1719,050,005
8/18/201128.1828.2327.1727.6524,551,941
8/17/201129.2629.4928.7729.3713,201,121
8/16/201128.9529.2928.6029.0115,763,700
8/15/201128.7929.3928.5629.2318,552,603
8/12/201128.3528.6227.9228.3015,964,290
8/11/201127.9028.4124.4928.0725,753,456
8/10/201126.8227.9126.3826.9627,866,134
8/9/201126.6727.2225.8327.0221,304,890
8/8/201127.2827.7925.8026.1534,470,179
8/5/201129.8730.1128.1029.0733,796,449
8/4/201131.3831.5329.5229.8840,085,426
8/3/201133.2733.3732.2032.6418,302,529
8/2/201133.8833.9933.1633.1912,469,327
8/1/201134.5134.5133.7434.1611,851,832
7/29/201133.5134.1333.4533.979,540,357
7/28/201134.1134.2333.6833.779,538,778
7/27/201134.3834.5233.9234.2711,810,770
7/26/201134.6535.1034.4634.7515,891,940
7/25/201133.7734.5633.6434.2120,083,707
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center