PETROLEO BRASILEIRO SA $18.36

down -0.61


22/5/2013 04:22 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
10/21/2009 49.68 51.39 49.42 50.21 181313
10/20/2009 50.09 50.57 48.25 49.64 231274
10/19/2009 50.41 51.67 49.84 51.41 111436
10/16/2009 49.86 50.59 49.63 50.37 126719
10/15/2009 49.54 50.72 49.32 50.53 136881
10/14/2009 49.18 49.88 49.02 49.86 132689
10/13/2009 48.06 48.76 47.69 48.48 121613
10/12/2009 48.70 48.96 47.90 48.28 104156
10/9/2009 47.82 48.20 47.55 47.96 102407
10/8/2009 46.78 47.76 46.39 47.44 148095
10/7/2009 45.93 46.40 45.32 46.19 128388
10/6/2009 45.86 46.66 45.43 45.92 144643
10/5/2009 44.88 45.52 44.38 45.30 145773
10/2/2009 43.79 44.95 43.69 44.72 196824
10/1/2009 45.95 46.00 44.38 44.43 120539
9/30/2009 46.08 46.52 45.28 45.90 165643
9/29/2009 45.67 45.72 44.78 45.49 90120
9/28/2009 44.77 45.74 44.49 45.38 109476
9/25/2009 44.07 44.78 43.88 44.27 94235
9/24/2009 45.27 45.42 43.58 43.94 180612
9/23/2009 45.98 46.20 45.00 45.07 130627
9/22/2009 45.83 46.40 45.36 46.16 108080
9/21/2009 44.69 45.29 44.23 45.19 144130
9/18/2009 45.65 45.72 44.84 45.13 95300
9/17/2009 45.23 45.99 44.83 45.21 143945
9/16/2009 44.98 45.50 44.34 45.42 134717
9/15/2009 44.14 44.69 43.97 44.48 114932
9/11/2009 44.30 44.31 43.31 43.73 104729
9/10/2009 43.39 44.35 43.08 44.17 131690
9/9/2009 43.33 43.74 43.00 43.23 131956
9/8/2009 42.97 43.18 42.60 42.93 141353
9/4/2009 40.37 41.96 40.20 41.86 141155
9/3/2009 40.74 40.82 40.01 40.26 133826
9/2/2009 39.40 40.61 39.03 40.07 170795
9/1/2009 40.05 40.85 38.72 38.95 256250
8/31/2009 40.63 40.74 38.93 39.64 265867
8/28/2009 41.95 42.17 40.96 41.47 138648
8/27/2009 42.33 42.44 40.82 42.15 186150
8/26/2009 42.95 43.16 42.29 42.67 121817
8/25/2009 44.10 44.61 43.15 43.32 120268
8/24/2009 45.07 45.20 43.50 43.93 147546
8/21/2009 43.90 44.57 43.83 44.33 159488
8/20/2009 42.62 43.23 42.54 43.02 92831
8/19/2009 41.00 42.98 40.92 42.59 130850
8/18/2009 41.31 42.17 41.30 41.91 111639
8/17/2009 40.89 41.10 40.32 40.87 149842
8/14/2009 43.08 43.29 41.72 42.21 132417
8/13/2009 42.92 43.04 42.14 42.86 125701
8/12/2009 41.23 42.29 41.21 41.95 105681
8/11/2009 41.70 41.75 41.03 41.43 105938
8/10/2009 42.19 42.37 41.64 42.19 93448
8/7/2009 43.00 43.19 42.20 42.54 114248
8/6/2009 43.40 43.69 41.81 42.38 137235
8/5/2009 42.79 43.44 41.98 43.24 116113
8/4/2009 43.02 43.49 42.66 42.91 137890
8/3/2009 42.63 43.54 42.27 43.25 136099
7/31/2009 40.74 41.72 40.55 41.24 153858
7/30/2009 40.90 41.35 40.71 40.90 175416
7/29/2009 40.79 40.89 39.59 39.86 184841
7/28/2009 41.90 42.24 40.99 41.63 144498
7/27/2009 42.87 42.93 41.81 42.72 97104
7/24/2009 42.35 42.75 41.95 42.46 93010
7/23/2009 41.40 43.14 41.12 42.57 161485
7/22/2009 40.98 41.76 40.74 41.16 122702
7/21/2009 42.06 42.27 40.78 41.58 136474
7/20/2009 41.22 41.71 40.80 41.50 149191
7/17/2009 39.85 40.22 39.15 40.02 152825
7/16/2009 38.67 39.73 38.49 39.41 123017
7/15/2009 37.84 39.13 37.79 38.96 193100
7/14/2009 37.43 37.77 36.45 36.90 142120
7/13/2009 36.51 37.00 35.17 36.99 154684
7/10/2009 35.45 36.43 35.03 36.25 146008
7/9/2009 36.08 36.74 35.21 36.26 154245
7/8/2009 36.08 36.62 34.31 35.44 297537
7/7/2009 37.19 37.27 35.97 36.13 172808
7/6/2009 37.49 37.55 36.38 37.43 221537
7/2/2009 39.46 40.48 38.70 39.00 160593
7/1/2009 42.00 42.18 40.37 40.48 173884
6/30/2009 42.06 42.19 40.43 40.98 145863
6/29/2009 41.32 41.73 40.95 41.37 121627
6/26/2009 40.59 41.32 40.25 40.85 134199
6/25/2009 38.67 40.63 38.62 40.36 202289
6/23/2009 38.00 38.93 37.61 38.63 183274
6/22/2009 39.20 39.20 37.32 37.35 228439
6/19/2009 40.57 40.93 40.05 40.29 158472
6/18/2009 40.49 40.66 39.64 39.79 188114
6/17/2009 40.60 40.95 39.48 40.28 210709
6/16/2009 43.00 43.16 41.00 41.10 210521
6/15/2009 43.05 43.21 41.52 42.15 164925
6/12/2009 43.87 44.37 43.67 43.95 144863
6/11/2009 43.80 46.00 43.47 45.15 179701
6/10/2009 44.02 44.21 42.57 43.43 178370
6/9/2009 43.80 44.03 42.62 43.20 152319
6/8/2009 42.14 43.73 41.80 43.22 169048
6/5/2009 44.40 44.61 42.58 43.26 224319
6/4/2009 42.36 43.83 42.30 43.65 201485
6/3/2009 43.85 43.92 41.32 41.97 312155
6/2/2009 45.27 45.76 44.40 44.89 268683
6/1/2009 45.35 46.10 45.19 45.64 207449
5/29/2009 44.71 45.28 43.65 44.03 206851
Marketplace
Trading Center