$9.18 -0.38 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Sep. 23, 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
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center