$6.19 +0.01 (%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

May. 25, 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
3/21/201317.1917.2516.8616.8811,418,100
3/20/201317.4717.5417.1817.2013,626,294
3/19/201317.7317.9317.2317.5518,045,225
3/18/201317.4017.9117.3717.7923,634,251
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
Trading Center