$6.57 +0.22 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Aug. 4, 2015 | 09:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBR historical data

Date Open High Low Close Volume
3/15/201317.5317.8517.3717.8123,914,931
3/14/201317.3017.4817.0417.4017,284,285
3/13/201317.5817.6017.1217.2016,167,841
3/12/201317.6917.7117.1417.3815,523,274
3/11/201316.8517.1616.7717.1016,857,426
3/8/201317.5717.6016.9217.1923,033,179
3/7/201317.2518.0517.1117.5648,787,723
3/6/201316.2216.7515.8916.6859,834,250
3/5/201314.4114.7214.4014.4911,634,192
3/4/201314.7814.7814.4114.4514,626,560
3/1/201314.4714.8514.4214.7715,519,621
2/28/201314.7814.8414.6314.6713,330,244
2/27/201314.9115.0714.6214.9017,151,565
2/26/201314.7214.9514.5914.8819,775,722
2/25/201315.1915.3614.9114.9118,390,635
2/22/201315.3315.3515.0315.2617,868,077
2/21/201315.7015.7015.1715.1922,622,296
2/20/201316.3116.3215.7015.7522,604,050
2/19/201316.3116.4216.2216.2916,679,073
2/15/201316.0916.1215.9015.9611,509,738
2/14/201316.1016.2015.9616.1112,100,737
2/13/201316.2316.3116.0116.1514,128,967
2/12/201315.8816.1215.7416.0613,693,731
2/11/201316.2016.2015.7615.8115,964,808
2/8/201316.3016.3316.0616.1819,937,201
2/7/201316.9216.9216.2116.2823,067,429
2/6/201316.5016.7416.3816.5025,695,215
2/5/201317.1717.2016.5616.6068,115,451
2/4/201318.3218.3518.0218.0319,687,180
2/1/201318.6818.7518.4718.6712,629,737
1/31/201318.3118.3718.1218.2820,591,746
1/30/201318.7418.8018.3318.5726,577,804
1/29/201319.4819.5519.1419.4911,806,206
1/28/201319.8819.9119.5019.519,066,495
1/25/201319.6320.1919.5619.8111,163,017
1/24/201319.6019.7419.4519.6411,736,768
1/23/201319.5519.6419.3519.419,418,713
1/22/201319.1919.5619.1119.5210,509,498
1/18/201319.7219.9219.4619.5311,622,825
1/17/201319.8519.8819.5919.638,379,285
1/16/201319.6019.7719.5219.759,400,357
1/15/201319.8819.9619.7019.8410,908,723
1/14/201320.1620.2619.6319.7013,554,780
1/11/201319.8419.9719.7019.8710,753,502
1/10/201319.7420.1319.5020.0117,151,823
1/9/201319.5619.8319.4919.6515,115,314
1/8/201319.7619.8119.3619.6615,164,126
1/7/201320.0820.2420.0120.1913,462,909
1/4/201320.1320.5019.9720.3714,707,428
1/3/201319.6420.1619.5519.9713,204,957
1/2/201319.8519.9019.3619.6015,015,106
12/31/201218.9219.4918.7119.4714,223,351
12/28/201219.0119.2518.9019.0712,228,800
12/27/201219.3619.4418.9019.2617,156,596
12/26/201220.0620.2619.5819.6410,806,580
12/24/201219.8319.9419.6719.794,309,615
12/21/201219.8520.0919.8019.9715,541,504
12/20/201220.1420.6320.1320.5819,873,134
12/19/201220.0120.4219.9420.1827,407,613
12/18/201219.3019.6119.2519.5316,312,121
12/17/201219.2019.4819.1519.4314,201,535
12/14/201219.2819.7019.1819.5119,549,390
12/13/201219.1119.2418.7618.8518,111,237
12/12/201219.2919.4019.0919.2911,862,995
12/11/201219.3019.4619.2419.3417,087,390
12/10/201218.7819.1718.6819.1112,012,339
12/7/201218.5018.8418.4018.7512,044,938
12/6/201218.3918.5018.2418.389,720,689
12/5/201218.1518.4918.0918.3713,287,576
12/4/201218.2818.4517.9318.0312,181,537
12/3/201218.2418.3318.0218.1214,237,388
11/30/201218.2218.3317.8217.9721,184,424
11/29/201218.3218.5518.1718.4815,869,214
11/28/201218.1118.4618.0018.3921,972,623
11/27/201218.8918.9018.0218.1318,997,692
11/26/201218.5918.7318.4018.649,993,342
11/23/201218.4018.8118.4018.788,546,323
11/21/201218.9018.9618.2118.4117,530,813
11/20/201218.8519.1818.8319.019,465,548
11/19/201219.2019.3618.8319.1017,269,434
11/16/201219.3119.3318.5219.0117,841,777
11/15/201219.4719.6219.1519.3012,179,569
11/14/201220.1720.1719.4519.5714,931,536
11/13/201220.3620.4220.0620.0910,715,213
11/12/201220.8220.8420.3420.4011,091,576
11/9/201220.7921.2020.7220.8110,050,103
11/8/201221.3521.6220.6920.7514,408,772
11/7/201221.7421.7921.3021.3810,832,699
11/6/201221.7522.1221.6921.979,315,962
11/5/201221.2621.7921.2221.7211,318,494
11/2/201221.5121.5821.2721.458,849,055
11/1/201221.1721.3921.0321.3917,069,673
10/31/201221.6121.7021.1021.2116,151,419
10/26/201222.6822.8122.3822.4010,740,880
10/25/201222.3722.4322.0822.206,475,345
10/24/201222.1222.2621.9221.928,779,179
10/23/201222.3522.3621.8721.9911,534,912
10/22/201222.7122.8622.5222.857,385,314
10/19/201223.0523.0522.7422.808,979,663
10/18/201222.8323.1622.7623.019,745,503
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
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!