$6.80 -0.05 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Jul. 31, 2015 | 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
3/9/20155.825.865.585.5943,141,920
3/6/20156.006.055.925.9636,022,172
3/5/20156.116.146.016.0831,256,501
3/4/20156.286.306.126.1842,047,803
3/3/20156.576.606.416.4126,692,723
3/2/20156.626.636.356.3734,314,666
2/27/20156.406.706.386.6337,142,765
2/26/20156.406.446.276.2930,573,072
2/25/20156.316.506.266.4969,373,525
2/24/20156.596.886.566.8631,602,013
2/23/20156.536.586.416.4830,675,810
2/20/20156.616.706.536.6631,683,707
2/19/20156.726.856.606.6440,673,898
2/18/20157.027.176.876.9734,596,624
2/17/20157.087.166.747.1034,388,367
2/13/20156.827.046.806.9851,284,568
2/12/20156.476.646.406.5448,566,441
2/11/20156.226.276.016.2346,379,501
2/10/20156.736.756.176.2351,570,111
2/9/20156.366.756.366.7241,356,326
2/6/20156.636.786.356.5475,523,872
2/5/20157.107.366.957.1139,717,709
2/4/20157.087.466.947.2662,653,580
2/3/20156.817.316.807.2968,960,608
2/2/20155.986.455.986.4143,605,159
1/30/20156.026.165.876.0196,673,006
1/29/20156.306.676.126.4053,961,057
1/28/20156.766.826.526.5662,843,233
1/27/20157.107.657.077.4530,916,050
1/26/20157.257.367.187.2323,617,084
1/23/20157.547.627.257.2526,105,271
1/22/20157.757.757.477.6537,599,376
1/21/20156.937.426.917.3535,764,561
1/20/20157.157.196.686.8143,762,890
1/16/20157.127.257.007.0641,324,270
1/15/20156.927.066.816.9151,246,803
1/14/20156.566.926.436.8243,066,352
1/13/20156.726.976.656.7840,245,602
1/12/20156.856.866.496.5737,677,954
1/9/20156.747.196.627.0644,718,335
1/8/20156.556.956.436.7652,390,306
1/7/20156.146.356.116.2046,539,709
1/6/20156.126.195.796.0239,025,555
1/5/20156.336.356.056.0755,974,725
1/2/20156.997.016.716.7641,348,707
12/31/20147.207.387.027.3022,884,988
12/30/20147.387.447.207.2722,745,923
12/29/20147.317.557.277.2724,796,504
12/26/20147.557.657.267.3921,222,352
12/24/20147.677.727.467.6015,064,831
12/23/20147.677.817.547.7130,244,047
12/22/20147.237.537.077.4540,494,381
12/19/20147.097.136.907.1147,172,601
12/18/20147.217.266.726.9064,339,545
12/17/20146.566.866.396.7078,721,574
12/16/20146.276.646.016.2863,320,642
12/15/20146.987.006.226.2668,658,888
12/12/20147.377.407.107.1139,064,742
12/11/20147.407.657.347.4251,385,834
12/10/20147.907.947.727.7544,289,772
12/9/20147.798.237.638.1537,147,466
12/8/20148.678.688.178.2336,917,690
12/5/20148.818.928.678.8224,991,369
12/4/20148.979.048.818.9129,317,964
12/3/20149.089.449.079.2724,686,702
12/2/20149.039.238.889.0038,386,890
12/1/20149.279.308.929.1244,985,724
11/28/20149.969.989.529.7233,644,650
11/26/201410.7410.9010.5210.6030,988,258
11/25/201411.0811.1310.3510.3958,154,348
11/24/201411.1011.1110.4310.5060,579,296
11/21/201410.1311.0010.0810.8476,109,413
11/20/20149.769.959.499.7141,685,986
11/19/20149.669.719.349.4941,583,227
11/18/20149.239.618.809.4267,494,383
11/17/20149.919.949.279.3349,474,219
11/14/20149.6110.049.519.9563,679,194
11/13/201410.6210.6810.0910.2040,671,981
11/12/201410.6611.0310.5210.5631,851,961
11/11/201410.3510.6610.2510.6536,579,668
11/10/201410.8210.9010.5310.6234,260,384
11/7/201410.6011.1010.5810.9047,332,154
11/6/201410.6710.7910.5710.7350,225,580
11/5/201411.0811.3211.0011.1630,973,814
11/4/201411.2811.4611.0011.3233,235,284
11/3/201411.5911.6111.1411.2637,002,491
10/31/201411.3811.8511.2711.7044,537,749
10/30/201411.5311.6611.1811.3243,708,337
10/29/201411.5111.6510.8711.2159,011,086
10/28/201411.5911.8111.4211.6854,868,417
10/27/201410.8311.3410.8011.16164,885,475
10/24/201412.6413.1812.5012.9369,739,942
10/23/201412.5512.7312.0012.1181,648,506
10/22/201413.1713.5412.7712.8338,675,372
10/21/201412.7313.5712.7313.2080,223,020
10/20/201414.2214.5413.9014.0045,523,701
10/17/201414.8015.1614.5814.9339,006,891
10/16/201414.3715.0414.3114.5048,231,742
10/15/201416.0416.1815.1015.5574,349,714
10/14/201416.8417.6216.6917.1044,482,440
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!