$10.84 -0.03 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Dec. 9, 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
7/19/20168.408.508.288.4720,461,188
7/18/20168.088.458.028.3919,609,560
7/15/20168.148.247.998.1319,176,331
7/14/20168.228.248.048.2126,584,314
7/13/20167.888.047.637.9227,420,649
7/12/20168.038.238.018.0830,616,791
7/11/20167.617.837.597.7724,485,696
7/8/20167.537.587.347.4721,445,305
7/7/20167.247.587.087.1238,583,091
7/6/20166.747.036.627.0020,523,607
7/5/20167.067.126.806.8825,078,234
7/1/20167.147.527.137.4725,183,392
6/30/20167.127.237.007.1618,368,507
6/29/20166.987.286.937.1828,803,865
6/28/20166.696.836.656.7817,605,621
6/27/20166.786.786.246.3235,119,156
6/24/20166.626.866.596.7429,337,713
6/23/20167.157.237.037.2123,871,049
6/22/20167.127.236.926.9223,577,423
6/21/20166.907.046.717.0116,160,303
6/20/20166.917.056.846.9026,867,043
6/17/20166.436.706.396.6225,499,756
6/16/20166.016.225.896.2222,329,728
6/15/20166.046.335.976.1728,802,836
6/14/20166.246.345.906.0226,974,743
6/13/20166.266.456.176.2025,349,718
6/10/20166.666.726.456.4721,926,912
6/9/20167.027.096.846.8927,419,005
6/8/20166.807.196.737.1551,010,268
6/7/20166.166.536.166.4430,689,784
6/6/20166.186.296.096.2225,930,248
6/3/20166.046.196.006.0922,306,577
6/2/20165.685.985.655.9224,770,182
6/1/20165.575.845.455.8130,594,826
5/31/20165.916.085.635.6336,177,696
5/27/20166.026.075.805.8434,369,254
5/26/20166.306.406.046.0627,538,796
5/25/20166.336.386.096.1942,094,461
5/24/20166.416.426.106.1828,225,448
5/23/20166.186.296.056.1534,995,193
5/20/20166.666.846.436.4533,747,567
5/19/20166.496.576.156.4238,370,995
5/18/20166.917.096.746.7528,867,347
5/17/20167.117.276.927.0923,450,208
5/16/20167.087.367.087.1523,632,638
5/13/20167.237.376.776.8833,317,288
5/12/20167.447.667.177.3526,152,523
5/11/20167.507.697.197.4233,788,434
5/10/20167.047.357.027.3522,222,434
5/9/20167.197.196.316.8346,745,372
5/6/20166.967.426.887.3325,366,225
5/5/20167.587.646.927.0736,821,731
5/4/20167.307.477.197.3229,242,382
5/3/20167.347.377.097.1731,861,223
5/2/20167.557.707.317.5830,110,319
4/29/20167.907.997.567.7136,208,178
4/28/20167.627.987.527.7048,825,275
4/27/20167.337.617.257.5837,499,998
4/26/20167.117.296.977.2223,680,670
4/25/20167.247.276.856.9330,184,092
4/22/20166.857.326.827.2036,979,292
4/21/20167.067.216.826.8437,073,779
4/20/20166.827.106.786.9637,554,570
4/19/20166.627.016.606.9737,249,247
4/18/20166.316.796.236.5042,206,476
4/15/20166.536.886.356.7236,877,236
4/14/20166.766.816.386.6037,906,505
4/13/20166.686.766.416.7350,840,135
4/12/20166.006.505.916.4357,115,902
4/11/20165.976.025.865.8938,371,701
4/8/20165.665.835.645.7532,526,573
4/7/20165.295.435.215.3223,016,516
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
Trading Center