$8.06 0.00 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Jul. 28, 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
12/24/20147.677.727.467.6015,064,831
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
10/13/201416.9217.6416.7817.2753,936,873
10/10/201416.4216.5715.6215.6248,676,741
10/9/201416.9017.1216.5716.7749,897,149
10/8/201417.0017.0115.4716.5169,325,070
10/7/201416.2517.0616.0116.4670,765,195
10/6/201416.2416.3415.6015.8097,638,359
10/3/201413.4914.1713.2313.9740,177,717
10/2/201413.5113.7113.0113.3948,877,356
10/1/201413.6313.9213.2113.3069,082,853
9/30/201414.0914.4013.7414.1955,081,949
9/29/201414.6414.8914.5314.7056,200,074
9/26/201415.6916.6315.5916.4629,728,785
9/25/201415.7515.8815.4815.5623,609,845
9/24/201415.8416.2515.5416.0325,698,577
9/23/201416.1016.5515.6715.9232,178,122
9/22/201415.8316.2015.6616.1140,386,787
9/19/201417.0817.1516.5416.7825,334,553
9/18/201417.4617.6316.9717.0931,174,303
9/17/201418.0818.0917.5217.6133,131,119
9/16/201417.1918.0917.1317.5153,258,635
9/15/201416.3416.7416.2916.5431,166,930
9/12/201416.9717.1816.1116.3853,077,869
9/11/201417.6217.9717.3517.6333,389,337
9/10/201417.5617.8217.0617.3835,542,302
9/9/201418.3618.5617.6317.8335,616,653
9/8/201419.8419.8518.1818.3561,194,571
9/5/201419.5319.8419.0419.3832,754,308
9/4/201419.6820.3019.3119.3337,845,233
9/3/201420.8320.9419.9620.2938,636,601
9/2/201419.8020.8719.5220.6549,083,756
8/29/201419.4919.7419.0019.5740,683,924
8/28/201419.1319.4818.9319.1229,716,132
8/27/201418.5019.3218.2919.2137,132,040
8/26/201418.5618.6118.0218.2330,494,677
8/25/201417.5718.1217.4518.0827,012,328
8/22/201417.5217.5417.0817.2019,794,034
8/21/201417.8817.8917.5317.7318,787,704
8/20/201417.3617.8517.3417.6826,720,190
8/19/201416.8417.4716.8217.4624,599,974
8/18/201417.0017.0116.4516.8627,672,845
8/15/201415.8616.5515.8416.5130,850,781
8/14/201415.5615.7315.2515.4622,654,387
8/13/201416.3416.4315.2315.4662,840,505
8/12/201416.3816.5816.1316.1812,867,645
8/11/201416.0716.4815.9416.4617,463,635
8/8/201415.9215.9915.7015.9419,291,874
8/7/201416.8516.9016.1016.3618,162,000
8/6/201416.1616.7616.0316.5917,739,956
8/5/201416.0016.5015.8716.0821,045,859
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center