$7.58 -0.13 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

May. 2, 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
12/11/201313.8713.9113.3313.4419,304,100
12/10/201314.0514.1213.9513.9912,225,111
12/9/201314.0714.1013.8313.8713,777,313
12/6/201314.0914.2013.7613.9018,810,761
12/5/201313.9714.2913.8713.9315,724,505
12/4/201314.0014.0913.8614.0219,456,054
12/3/201313.8614.4813.8514.1325,931,344
12/2/201314.4814.5313.9814.2053,127,470
11/29/201315.7216.1515.7115.9415,996,081
11/27/201315.8215.9915.6415.7816,147,692
11/26/201316.4116.4815.8615.9726,160,701
11/25/201317.4317.5116.9917.0112,722,208
11/22/201317.5417.6817.3617.5013,201,963
11/21/201317.1017.4317.0617.2414,514,290
11/20/201317.5917.5916.8916.8917,578,634
11/19/201317.7617.8617.3517.6215,119,658
11/18/201317.4917.9717.4317.9022,869,204
11/15/201317.0517.4117.0017.2711,135,371
11/14/201316.6217.0716.4817.0314,873,090
11/13/201315.8516.4715.8516.4214,999,002
11/12/201316.3716.4515.8916.0414,296,767
11/11/201316.3016.6016.2416.479,388,037
11/8/201316.4516.4816.0316.2816,017,533
11/7/201317.1217.2516.4916.5515,116,982
11/6/201316.9717.1416.9517.0611,985,986
11/5/201316.9717.0916.8316.9110,148,771
11/4/201317.1717.3917.1517.2912,451,653
11/1/201317.0217.2916.7416.9723,613,746
10/31/201317.6217.9417.3317.4320,530,965
10/30/201316.8317.4716.7517.4519,799,778
10/29/201317.2517.3517.0017.3316,294,671
10/28/201316.6617.4516.5417.3546,429,316
10/25/201315.8916.0115.6815.9116,736,724
10/24/201315.6615.6815.3715.5814,343,515
10/23/201316.1616.1815.6315.6911,210,945
10/22/201316.3516.5016.0716.1617,590,270
10/21/201315.5816.4015.2516.2433,610,148
10/18/201315.9116.0215.4515.5317,162,573
10/17/201315.7616.0015.7215.8411,071,745
10/16/201315.8315.9415.6415.7119,374,544
10/15/201315.6415.7815.5415.6916,579,684
10/14/201315.4615.8215.4315.7215,444,636
10/11/201315.5615.7615.4415.6111,757,632
10/10/201315.5415.7315.5015.6212,754,819
10/9/201315.3915.5915.1315.3211,141,540
10/8/201315.7815.7915.2815.4113,120,791
10/7/201315.6815.8615.6215.6710,814,817
10/4/201315.4415.7315.2915.7010,971,232
10/3/201315.7515.7815.5815.729,158,753
10/2/201315.6415.9315.6215.8110,869,914
10/1/201315.5515.6815.4715.639,138,784
9/30/201315.7415.9515.4015.4922,327,749
9/27/201315.6315.7415.3915.4013,157,560
9/26/201315.6815.8015.4715.6111,255,609
9/25/201315.8115.8415.5415.6113,176,406
9/24/201315.9616.0615.8815.889,128,817
9/23/201315.9816.3215.9716.0114,214,382
9/20/201316.3816.4115.8415.9414,552,523
9/19/201316.3016.6716.1016.3724,493,906
9/18/201315.6316.4315.3216.3327,083,649
9/17/201315.4515.6015.3715.5911,633,220
9/16/201315.5015.5515.2815.3714,135,055
9/13/201314.9715.2614.8715.1010,612,831
9/12/201315.4115.4114.8414.8719,283,109
9/11/201315.3215.4815.1515.3913,073,482
9/10/201315.4915.5115.2315.3619,849,952
9/9/201314.9215.3114.8615.2718,074,852
9/6/201314.7114.8314.4914.6713,931,350
9/5/201313.8214.7013.8014.5625,396,405
9/4/201313.5213.8513.4713.759,806,003
9/3/201313.5313.8513.5113.6015,463,557
8/30/201313.6513.6713.3313.5218,634,551
8/29/201313.9314.0613.5613.6816,499,587
8/28/201314.1614.2913.9213.9618,912,130
8/27/201314.2314.4014.0814.1718,348,190
8/26/201315.0215.0414.5214.5615,126,236
8/23/201314.7015.0514.5214.9823,014,223
8/22/201314.0514.5313.9414.3625,452,574
8/21/201313.7013.9113.5113.6418,312,011
8/20/201314.0914.2213.7513.7518,275,396
8/19/201314.3414.3914.0614.1316,505,037
8/16/201314.8214.8214.2514.4318,772,052
8/15/201314.0114.8613.9614.7130,077,225
8/14/201313.8414.1913.7713.9619,636,592
8/13/201313.8813.9613.6313.8718,867,574
8/12/201314.4714.7513.9013.9623,369,777
8/9/201314.0114.3213.9014.2815,501,633
8/8/201313.6414.0513.4213.9414,741,269
8/7/201313.3513.6313.3213.3910,210,383
8/6/201313.7013.7813.3813.4613,789,216
8/5/201314.0614.0713.6813.7013,212,413
8/2/201314.0614.3813.9514.1212,418,061
8/1/201314.0514.2013.9014.1014,566,286
7/31/201313.6613.8113.4013.6417,727,136
7/30/201314.1014.1313.6613.7312,897,843
7/29/201314.4214.4613.9614.1115,311,394
7/26/201314.6014.6014.2614.4613,683,986
7/25/201314.2614.5414.1914.5220,079,712
7/24/201314.6414.7614.1214.3119,514,574
7/23/201314.3914.7214.3614.6421,136,426
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center