$9.11 -0.08 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Aug. 26, 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
4/6/20165.315.525.225.3226,816,194
4/5/20165.295.465.195.3222,928,910
4/4/20165.625.795.255.3032,176,721
4/1/20165.645.895.565.8723,294,129
3/31/20165.936.085.775.8423,254,430
3/30/20165.986.205.835.8638,595,858
3/29/20165.605.945.525.8327,248,607
3/28/20165.595.845.455.7925,859,924
3/24/20165.145.454.985.4025,809,727
3/23/20165.555.635.335.3628,306,026
3/22/20165.515.845.445.7730,046,544
3/21/20165.605.745.485.6421,778,953
3/18/20165.685.765.385.5735,802,629
3/17/20165.635.775.385.6354,879,887
3/16/20164.685.134.685.1325,560,850
3/15/20164.814.894.604.7937,692,966
3/14/20165.385.435.195.2228,527,177
3/11/20165.395.635.385.5333,015,502
3/10/20165.095.424.985.3545,918,495
3/9/20165.325.375.035.1340,934,995
3/8/20165.255.314.895.0750,184,452
3/7/20165.275.355.085.2251,392,300
3/4/20165.255.425.035.2694,978,985
3/3/20164.254.864.204.7171,668,770
3/2/20163.734.133.704.1133,665,570
3/1/20163.673.833.553.7930,428,571
2/29/20163.633.723.563.6027,063,104
2/26/20163.633.653.383.3827,302,742
2/25/20163.613.653.433.5022,588,216
2/24/20163.373.553.323.5021,889,459
2/23/20163.643.693.483.5425,703,013
2/22/20163.353.703.343.6832,666,776
2/19/20163.163.193.073.1514,700,791
2/18/20163.443.453.213.2321,282,467
2/17/20163.163.463.143.4034,544,841
2/16/20163.223.233.043.0621,016,892
2/12/20163.093.193.003.1225,935,493
2/11/20162.953.002.842.9028,682,980
2/10/20163.043.122.963.0735,906,937
2/9/20163.053.112.882.9923,652,892
2/8/20163.193.203.083.1214,719,656
2/5/20163.413.423.233.2418,575,079
2/4/20163.233.593.233.4365,151,537
2/3/20163.143.172.933.1323,221,831
2/2/20163.163.172.962.9823,458,601
2/1/20163.413.423.243.2924,648,062
1/29/20163.343.473.253.4738,284,665
1/28/20163.493.503.053.2043,046,956
1/27/20162.933.312.923.1342,501,567
1/26/20162.952.972.842.9323,178,369
1/25/20162.973.042.922.9215,476,531
1/22/20163.183.252.983.0331,278,067
1/21/20162.893.102.852.9827,175,496
1/20/20162.883.012.712.9444,575,343
1/19/20163.213.223.013.0123,457,144
1/15/20163.343.463.243.2732,469,008
1/14/20163.333.613.273.6033,711,005
1/13/20163.543.633.343.3519,845,830
1/12/20163.663.693.333.4943,007,849
1/11/20163.803.813.653.7124,905,682
1/8/20163.933.963.743.7523,281,111
1/7/20163.813.963.763.8127,096,383
1/6/20164.054.063.953.9527,192,703
1/5/20164.264.274.114.1817,745,042
1/4/20164.324.424.194.2622,806,268
12/31/20154.204.384.184.3010,957,702
12/30/20154.284.324.204.2513,017,905
12/29/20154.544.594.364.4212,888,156
12/28/20154.404.484.374.4511,644,647
12/24/20154.594.654.534.5310,562,788
12/23/20154.404.544.374.5419,295,550
12/22/20154.134.304.074.2815,113,791
12/21/20154.294.324.034.1125,988,566
12/18/20154.404.504.294.3532,565,656
12/17/20154.704.714.424.4619,449,292
12/16/20154.524.664.384.6632,055,154
12/15/20154.634.704.534.6320,351,598
12/14/20154.464.574.414.5023,523,460
12/11/20154.734.744.474.4832,128,966
12/10/20154.844.954.714.7329,653,758
12/9/20154.855.144.855.0050,016,608
12/8/20154.414.804.354.7642,312,118
12/7/20154.744.744.504.5725,313,995
12/4/20154.974.984.774.7928,226,947
12/3/20155.285.305.045.0939,467,737
12/2/20154.734.974.704.9537,606,096
12/1/20154.824.874.724.7418,506,371
11/30/20154.844.964.774.7737,363,055
11/27/20155.105.114.914.9312,991,411
11/25/20155.255.345.105.1224,328,183
11/24/20155.295.695.295.5734,388,856
11/23/20155.165.275.135.2422,888,192
11/20/20155.045.245.035.1421,341,540
11/19/20155.115.174.905.0937,965,264
11/18/20155.015.154.945.0726,493,138
11/17/20154.945.044.824.8624,326,723
11/16/20154.655.014.624.9727,663,210
11/13/20154.754.764.494.5745,048,142
11/12/20154.744.884.704.7123,082,067
11/11/20155.055.064.804.8628,492,618
Trading Center