$7.16 -0.02 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Jun. 30, 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
4/23/20158.469.528.429.40137,202,251
4/22/20158.618.988.498.9348,304,150
4/21/20158.668.868.528.5839,231,631
4/20/20158.838.958.728.7738,191,697
4/17/20158.458.828.338.7948,751,900
4/16/20158.788.848.358.6875,129,940
4/15/20158.298.908.298.90106,224,989
4/14/20158.178.287.918.2267,867,066
4/13/20157.798.307.788.0099,935,015
4/10/20157.427.757.417.7559,202,824
4/9/20157.067.567.047.5480,670,515
4/8/20157.207.236.826.9256,388,084
4/7/20156.746.996.636.9048,839,220
4/6/20156.897.086.776.8049,543,819
4/2/20156.476.796.416.7644,720,102
4/1/20156.236.506.196.3560,806,213
3/31/20155.926.095.806.0129,842,665
3/30/20155.725.965.705.9325,901,880
3/27/20155.735.845.605.7030,671,822
3/26/20156.106.175.755.7945,273,597
3/25/20156.016.125.936.0356,527,546
3/24/20155.935.985.795.8832,207,232
3/23/20155.715.895.705.8337,058,465
3/20/20155.435.625.405.5930,762,392
3/19/20155.515.545.245.2634,734,919
3/18/20155.285.675.235.6655,727,758
3/17/20155.015.405.005.3942,929,544
3/16/20155.085.134.925.0931,735,864
3/13/20155.045.054.905.0156,835,378
3/12/20155.485.615.185.2132,316,528
3/11/20155.325.465.285.4132,610,417
3/10/20155.605.645.305.3064,525,143
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center