$9.39 +0.02 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
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
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center