$7.71 +0.01 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Apr. 29, 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
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
11/10/20154.875.004.754.9332,187,350
11/9/20155.015.114.854.8931,650,796
11/6/20155.045.104.895.0631,273,464
11/5/20155.145.365.085.1727,240,544
11/4/20155.535.635.175.2430,800,596
11/3/20155.065.655.055.5544,824,716
11/2/20154.865.024.785.0214,858,303
10/30/20154.864.924.724.8820,379,294
10/29/20154.774.994.754.8217,916,054
10/28/20154.745.014.714.7928,433,089
10/27/20154.824.824.674.7026,705,403
10/26/20154.995.014.864.9224,368,310
10/23/20155.005.124.924.9824,172,397
10/22/20154.945.044.884.9924,113,331
10/21/20154.874.894.734.7821,171,228
10/20/20155.045.154.924.9426,492,267
10/19/20154.895.024.804.9924,336,447
10/16/20155.105.144.875.0823,406,830
10/15/20154.935.094.765.0935,158,747
10/14/20155.045.164.915.0337,801,592
10/13/20155.265.355.015.0341,325,505
10/12/20155.565.665.335.4228,841,943
10/9/20155.845.875.615.6749,891,609
10/8/20155.255.745.245.6838,750,962
10/7/20155.475.795.245.3772,306,190
10/6/20154.965.274.915.1642,339,439
10/5/20154.784.974.714.8941,470,894
10/2/20154.144.744.114.6446,253,496
10/1/20154.374.464.124.1735,748,529
9/30/20154.274.354.114.3559,861,266
9/29/20153.773.963.733.8939,390,330
9/28/20153.963.983.723.7228,674,043
9/25/20154.224.264.004.0836,407,117
9/24/20153.834.213.774.1450,981,765
9/23/20154.134.193.894.0451,442,917
9/22/20154.134.214.024.1035,856,413
9/21/20154.494.534.324.3428,890,817
9/18/20154.724.754.444.4636,852,094
9/17/20154.824.984.714.8335,653,066
9/16/20154.654.974.634.9339,875,708
9/15/20154.524.694.494.5433,596,047
9/14/20154.564.674.384.6443,541,600
9/11/20154.784.794.524.5647,568,945
9/10/20154.854.984.764.8553,540,604
9/9/20155.415.525.085.0934,493,951
9/8/20155.335.405.215.2925,062,552
9/4/20155.385.465.165.1624,265,105
9/3/20155.475.705.325.5035,748,530
9/2/20155.495.545.125.4937,418,733
9/1/20155.585.745.355.4232,067,062
8/31/20155.455.955.345.8641,446,223
8/28/20155.686.105.655.7846,114,326
8/27/20155.305.965.265.7344,789,586
8/26/20155.025.104.865.0838,734,754
8/25/20155.205.294.954.9829,406,075
8/24/20154.775.204.684.9036,916,895
8/21/20155.465.485.265.2733,248,624
8/20/20155.575.765.525.6223,985,441
8/19/20155.735.875.485.6430,233,225
8/18/20155.845.965.645.8330,270,447
8/17/20155.956.055.875.9221,865,330
8/14/20156.106.205.995.9922,054,008
8/13/20156.346.366.056.0626,065,701
8/12/20156.316.436.226.3932,689,439
8/11/20156.196.286.016.2534,874,192
8/10/20156.106.475.976.4533,677,793
8/7/20156.456.526.046.0534,437,002
8/6/20156.206.536.116.4938,568,422
8/5/20156.556.696.286.3230,029,896
8/4/20156.396.646.366.4528,365,409
8/3/20156.626.656.286.3542,538,666
7/31/20156.887.006.696.8024,840,640
7/30/20157.197.196.686.8526,791,209
7/29/20156.607.146.537.0737,531,863
7/28/20156.346.696.306.5954,109,768
7/27/20156.506.626.206.2538,569,388
7/24/20156.786.786.486.6526,844,503
7/23/20156.917.166.796.9135,117,900
7/22/20157.347.397.047.0630,255,641
7/21/20157.387.807.377.4827,286,462
7/20/20157.857.867.417.4934,968,149
7/17/20158.398.397.907.9543,254,678
7/16/20158.498.578.378.4115,794,926
Trading Center