PETROLEO BRASILEIRO SA $18.11

down -0.25


23/5/2013 04:23 PM  |  NYSE : PBR  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

PBR historical data

Date Open High Low Close Volume
5/22/2013 18.89 19.12 18.21 18.36 195885
5/21/2013 18.82 19.17 18.61 18.97 133062
5/20/2013 18.71 18.91 18.47 18.91 97158
5/17/2013 18.69 18.95 18.58 18.73 102490
5/16/2013 18.62 18.96 18.47 18.58 115562
5/15/2013 18.48 18.69 18.39 18.55 111632
5/14/2013 18.79 18.87 18.50 18.55 119400
5/13/2013 18.84 18.89 18.58 18.84 101745
5/10/2013 19.15 19.15 18.66 18.87 115515
5/9/2013 19.22 19.55 19.08 19.17 122110
5/8/2013 19.52 19.65 19.14 19.30 122916
5/7/2013 19.23 19.56 19.08 19.48 136028
5/6/2013 18.94 19.25 18.81 19.18 114223
5/3/2013 19.33 19.50 18.96 18.99 148178
5/2/2013 18.90 19.32 18.79 19.12 145534
5/1/2013 19.04 19.15 18.67 18.70 146163
4/30/2013 18.78 19.22 18.76 19.15 183987
4/29/2013 19.01 19.37 18.95 19.24 360481
4/26/2013 17.80 18.21 17.78 18.03 148739
4/25/2013 18.01 18.17 17.73 17.96 218554
4/24/2013 17.58 18.08 17.55 18.03 257923
4/23/2013 16.97 17.73 16.81 17.51 282193
4/22/2013 16.57 16.91 16.35 16.89 220252
4/19/2013 16.48 16.59 16.17 16.52 186361
4/18/2013 15.50 15.94 15.30 15.82 142323
4/17/2013 15.92 15.93 15.30 15.45 184583
4/16/2013 16.02 16.18 15.74 16.04 108545
4/15/2013 16.30 16.30 15.70 15.82 176570
4/12/2013 16.66 16.78 16.24 16.59 133163
4/11/2013 17.11 17.14 16.70 16.80 123623
4/10/2013 17.05 17.48 17.05 17.19 156683
4/9/2013 16.20 17.04 16.08 16.94 164980
4/8/2013 16.34 16.36 16.02 16.10 87746
4/5/2013 15.99 16.43 15.93 16.37 106927
4/4/2013 16.41 16.43 16.08 16.14 109755
4/3/2013 16.12 16.34 16.02 16.22 127872
4/2/2013 16.46 16.51 16.11 16.16 85913
4/1/2013 16.58 16.60 16.39 16.42 67532
3/28/2013 16.82 16.83 16.46 16.57 80766
3/27/2013 16.57 16.82 16.45 16.75 135184
3/26/2013 16.90 17.04 16.62 16.76 110980
3/25/2013 16.88 17.00 16.64 16.75 98675
3/22/2013 16.89 17.00 16.77 16.85 86442
3/21/2013 17.19 17.25 16.86 16.88 114111
3/20/2013 17.47 17.54 17.18 17.20 136237
3/19/2013 17.73 17.93 17.23 17.55 180436
3/18/2013 17.40 17.91 17.37 17.79 236328
3/15/2013 17.53 17.85 17.37 17.81 239103
3/14/2013 17.30 17.48 17.04 17.40 172805
3/13/2013 17.58 17.60 17.12 17.20 161669
3/12/2013 17.69 17.71 17.14 17.38 155225
3/11/2013 16.85 17.16 16.77 17.10 168536
3/8/2013 17.57 17.60 16.92 17.19 230198
3/7/2013 17.25 18.05 17.11 17.56 487790
3/6/2013 16.22 16.75 15.89 16.68 598272
3/5/2013 14.41 14.72 14.40 14.49 116274
3/4/2013 14.78 14.78 14.41 14.45 146195
3/1/2013 14.47 14.85 14.42 14.77 155183
2/28/2013 14.78 14.84 14.63 14.67 133294
2/27/2013 14.91 15.07 14.62 14.90 171490
2/26/2013 14.72 14.95 14.59 14.88 197726
2/25/2013 15.19 15.36 14.91 14.91 183868
2/22/2013 15.33 15.35 15.03 15.26 178680
2/21/2013 15.70 15.70 15.17 15.19 226102
2/20/2013 16.31 16.32 15.70 15.75 225972
2/19/2013 16.31 16.42 16.22 16.29 166790
2/15/2013 16.09 16.12 15.90 15.96 115078
2/14/2013 16.10 16.20 15.96 16.11 121002
2/13/2013 16.23 16.31 16.01 16.15 141284
2/12/2013 15.88 16.12 15.74 16.06 136853
2/11/2013 16.20 16.20 15.76 15.81 159622
2/8/2013 16.30 16.33 16.06 16.18 199350
2/7/2013 16.92 16.92 16.21 16.28 230658
2/6/2013 16.50 16.74 16.38 16.50 256925
2/5/2013 17.17 17.20 16.56 16.60 681090
2/4/2013 18.32 18.35 18.02 18.03 196851
2/1/2013 18.68 18.75 18.47 18.67 126295
1/31/2013 18.31 18.37 18.12 18.28 205783
1/30/2013 18.74 18.80 18.33 18.57 265767
1/29/2013 19.48 19.55 19.14 19.49 118044
1/28/2013 19.88 19.91 19.50 19.51 90617
1/25/2013 19.63 20.19 19.56 19.81 111626
1/24/2013 19.60 19.74 19.45 19.64 117366
1/23/2013 19.55 19.64 19.35 19.41 94182
1/22/2013 19.19 19.56 19.11 19.52 105095
1/18/2013 19.72 19.92 19.46 19.53 116169
1/17/2013 19.85 19.88 19.59 19.63 83766
1/16/2013 19.60 19.77 19.52 19.75 94004
1/15/2013 19.88 19.96 19.70 19.84 109088
1/14/2013 20.16 20.26 19.63 19.70 135536
1/11/2013 19.84 19.97 19.70 19.87 107536
1/10/2013 19.74 20.13 19.50 20.01 171452
1/9/2013 19.56 19.83 19.49 19.65 151154
1/8/2013 19.76 19.81 19.36 19.66 151628
1/7/2013 20.08 20.24 20.01 20.19 134610
1/4/2013 20.13 20.50 19.97 20.37 147075
1/3/2013 19.64 20.16 19.55 19.97 131854
1/2/2013 19.85 19.90 19.36 19.60 150149
12/31/2012 18.92 19.49 18.71 19.47 142233
12/28/2012 19.01 19.25 18.90 19.07 122287
Marketplace
Trading Center