$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
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
7/22/201314.0714.4614.0314.3218,127,513
7/19/201314.0514.2313.9113.9616,517,148
7/18/201313.9314.2813.9314.1624,690,430
7/17/201313.7414.0113.7013.9125,328,088
7/16/201313.4113.4413.1913.4216,352,000
7/15/201313.1013.4613.0513.3916,439,466
7/12/201313.0713.4612.9613.0528,113,658
7/11/201312.7613.2912.5613.2034,173,874
7/10/201312.2812.5112.2412.2918,031,991
7/9/201312.3612.4012.1812.2914,247,901
7/8/201312.3312.3812.0912.1319,813,002
7/5/201312.8812.9512.0312.2541,081,571
7/3/201312.5313.3212.5113.0541,582,380
7/2/201313.2413.3412.5412.8129,242,961
7/1/201313.3713.4513.1113.2915,402,454
6/28/201313.3713.4913.1213.4122,052,703
6/27/201313.7313.8513.6013.7413,120,666
6/26/201313.5913.8713.5213.6717,960,371
Trading Center