PETROLEO BRASILEIRO SA $14.75

down -0.63


19/6/2013 04:19 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
6/18/2013 15.32 15.56 15.23 15.38 165371
6/17/2013 15.83 15.95 15.44 15.64 188185
6/14/2013 16.27 16.29 15.58 15.64 147440
6/13/2013 15.68 16.44 15.65 16.36 160487
6/12/2013 16.33 16.40 15.57 15.68 168286
6/11/2013 16.12 16.41 15.89 16.19 157763
6/10/2013 16.63 16.74 16.47 16.65 105661
6/7/2013 16.75 16.99 16.55 16.65 156664
6/6/2013 16.97 17.23 16.93 17.22 105310
6/5/2013 17.80 17.86 17.08 17.08 162527
6/4/2013 18.01 18.03 17.65 17.77 99015
6/3/2013 17.67 18.06 17.65 18.02 125188
5/31/2013 18.04 18.16 17.56 17.77 207699
5/30/2013 17.80 18.53 17.70 18.20 127900
5/29/2013 18.09 18.25 17.83 17.92 126025
5/28/2013 18.34 18.51 18.21 18.28 122285
5/24/2013 18.25 18.38 17.99 18.20 101219
5/23/2013 18.01 18.26 17.86 18.11 132860
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
Marketplace
Trading Center