$11.20 +0.06 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
4/10/201413.9414.0013.6613.7020,793,470
4/9/201413.6514.0313.4313.8336,376,512
4/8/201414.6714.8713.7013.9257,558,678
4/7/201413.6714.3613.5814.2249,107,783
4/4/201413.5813.6713.2713.3126,564,704
4/3/201413.2913.3512.8413.1430,678,457
4/2/201413.2813.9513.2013.7134,000,780
4/1/201413.1813.2912.9913.2226,705,270
3/31/201413.2213.2213.0013.1518,866,686
3/28/201412.9813.2212.8113.1835,985,365
3/27/201412.3713.0312.3512.9258,333,492
3/26/201412.1512.3011.9212.0020,522,498
3/25/201412.0012.2411.9712.1727,213,426
3/24/201411.6612.0411.6111.9728,335,410
3/21/201411.2511.7511.2511.5930,428,087
3/20/201410.9511.6610.8511.5742,413,886
3/19/201410.6311.1510.5810.9025,851,863
3/18/201410.2410.7010.2410.5630,787,354
3/17/201410.3810.4710.2010.2715,643,231
3/14/201410.3910.4910.3010.3719,968,721
3/13/201410.8510.8910.4710.5421,376,953
3/12/201410.6910.8110.6010.6919,190,926
3/11/201410.6710.7810.5010.5424,988,319
3/10/201410.9210.9210.5210.6826,988,294
3/7/201411.1511.1710.7910.9025,634,763
3/6/201411.1111.3511.1111.1815,930,755
3/5/201411.1411.2911.0011.0217,189,548
3/4/201411.1311.1811.0011.0912,721,175
3/3/201411.1011.1810.8510.9519,459,516
2/28/201411.3711.4511.0711.2022,654,477
2/27/201411.1011.5611.0011.5230,121,683
2/26/201411.2311.3111.0011.0730,842,854
2/25/201411.8211.8411.2811.3318,744,078
2/24/201411.4511.7211.3311.6717,911,720
2/21/201411.3711.4711.3211.4315,374,967
2/20/201411.2611.4411.1111.2817,212,827
2/19/201411.0111.2411.0111.1318,495,824
2/18/201411.2611.4711.1311.2017,175,429
2/14/201411.4911.5911.3611.5112,063,741
2/13/201411.2311.5911.2111.5612,884,600
2/12/201411.7211.7911.4111.4612,438,063
2/11/201411.3711.7611.3511.6618,856,366
2/10/201411.4111.4811.2011.3014,360,973
2/7/201411.4311.4611.0911.3416,549,478
2/6/201410.9811.3010.9711.2217,781,380
2/5/201411.0511.0910.6310.7825,041,890
2/4/201410.9811.1210.8211.0318,266,151
2/3/201411.1511.1810.7510.8733,925,349
1/31/201411.2911.6811.1511.2130,999,010
1/30/201411.5211.6311.2711.3417,709,386
1/29/201411.2611.4811.2311.3427,613,794
1/28/201411.8011.8111.5511.6614,193,034
1/27/201411.6911.8311.5011.8022,334,841
1/24/201411.9711.9911.6011.7625,114,096
1/23/201412.5112.5212.0512.1618,668,209
1/22/201412.3112.5512.3012.5012,445,905
1/21/201412.3512.3912.1012.2422,835,580
1/17/201412.5312.6512.4212.4815,637,746
1/16/201412.7312.8012.4512.5420,589,041
1/15/201412.5512.9412.5112.7134,551,947
1/14/201412.4512.5512.4112.4218,338,400
1/13/201412.8112.8612.4012.4621,531,095
1/10/201412.7312.9112.6512.8421,945,916
1/9/201412.6512.7312.3312.5221,211,966
1/8/201412.9312.9612.6612.6817,739,825
1/7/201413.3813.3812.8212.9019,369,915
1/6/201412.9713.2012.8913.1612,529,167
1/3/201413.2613.3713.0013.1219,996,978
1/2/201413.4513.5013.2013.3218,333,504
12/31/201313.6613.8513.5813.786,937,821
12/30/201313.6613.8413.5813.6611,482,685
12/27/201313.4013.6913.3813.6711,538,879
12/26/201313.5313.5913.4013.5011,272,345
12/24/201313.4813.6813.2813.666,046,399
12/23/201313.3613.6413.3513.5710,327,434
12/20/201313.3213.4313.2113.3418,207,085
12/19/201313.4613.7313.3213.5712,926,620
12/18/201313.5213.7913.3313.7115,493,519
12/17/201313.6913.7213.4513.5510,740,019
12/16/201313.8714.0013.7013.7111,065,594
12/13/201313.5213.7313.4613.6913,211,217
12/12/201313.4613.5613.3613.4415,084,198
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center