PETROLEO BRASILEIRO SA $18.20

up +0.09


24/5/2013 04:24 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
1/5/2009 25.55 27.66 25.55 26.94 261795
1/2/2009 24.23 26.26 24.21 25.96 169817
12/31/2008 23.52 24.85 23.36 24.49 119628
12/30/2008 22.07 23.74 22.07 23.73 128477
12/29/2008 22.75 22.88 21.85 22.40 107240
12/26/2008 22.21 22.74 22.01 22.55 62668
12/24/2008 21.99 22.45 21.45 22.29 51678
12/23/2008 22.18 22.49 21.56 21.71 156049
12/22/2008 23.42 23.70 21.47 21.87 196664
12/19/2008 23.57 24.09 22.92 23.40 195790
12/18/2008 25.00 25.03 22.67 23.07 292432
12/17/2008 24.72 25.80 24.53 24.71 309179
12/16/2008 24.07 25.94 23.87 25.86 295210
12/15/2008 23.81 24.53 22.84 23.36 298472
12/12/2008 22.01 23.25 21.78 23.06 250259
12/11/2008 22.48 25.02 22.38 22.89 417674
12/10/2008 20.32 22.33 20.25 22.08 325399
12/9/2008 19.08 20.59 18.95 19.45 250454
12/8/2008 18.54 19.79 18.54 19.34 266375
12/5/2008 16.62 18.06 15.80 17.94 261834
12/4/2008 18.30 18.72 16.81 17.16 205424
12/3/2008 17.77 18.80 17.25 18.66 261086
12/2/2008 18.26 18.85 17.55 18.43 192969
12/1/2008 19.15 19.25 17.76 17.88 223104
11/28/2008 20.61 21.10 20.30 20.94 97525
11/26/2008 19.68 22.15 19.31 22.12 258372
11/25/2008 20.34 20.45 18.72 19.50 286914
11/24/2008 18.16 19.87 18.16 19.31 417670
11/21/2008 17.44 17.80 16.00 17.40 389316
11/20/2008 17.30 17.54 14.73 14.94 420224
11/19/2008 19.83 20.32 17.78 17.86 286316
11/18/2008 21.38 21.86 19.57 20.45 257972
11/17/2008 21.20 22.19 20.75 21.32 216984
11/14/2008 22.33 23.10 21.33 21.45 306258
11/13/2008 22.16 24.03 20.12 23.96 409125
11/12/2008 24.00 24.01 21.37 21.91 294197
11/11/2008 26.19 26.60 24.90 25.64 220425
11/10/2008 28.35 28.70 26.15 27.21 235682
11/7/2008 26.00 27.10 25.24 26.77 241811
11/6/2008 27.06 27.17 24.22 24.84 298303
11/5/2008 28.93 29.97 26.80 27.06 304741
11/4/2008 27.17 30.87 27.15 30.58 373332
11/3/2008 26.49 26.89 25.45 26.37 188211
10/31/2008 25.60 27.59 25.13 26.89 329224
10/30/2008 25.44 27.25 25.41 27.02 371864
10/29/2008 22.45 25.60 22.21 24.21 418881
10/28/2008 20.99 22.50 19.56 22.50 394801
10/27/2008 20.71 21.34 19.54 19.64 357648
10/24/2008 20.81 22.77 20.15 21.05 432040
10/23/2008 22.96 25.10 22.36 24.09 365928
10/22/2008 24.86 25.22 21.70 23.15 371595
10/21/2008 27.29 28.32 26.05 26.84 332664
10/20/2008 27.35 29.32 27.35 29.10 310654
10/17/2008 25.13 28.61 24.33 26.21 378665
10/16/2008 25.83 26.75 23.00 25.55 570795
10/15/2008 30.14 30.26 24.91 25.07 444983
10/14/2008 34.98 35.72 30.84 32.59 453404
10/13/2008 29.44 34.16 27.80 34.00 394596
10/10/2008 25.24 28.14 23.75 26.10 521562
10/9/2008 31.45 32.75 27.54 27.59 385663
10/8/2008 26.53 32.11 26.47 29.78 608563
10/7/2008 34.72 35.55 29.89 29.89 405349
10/6/2008 32.81 34.32 28.18 34.20 490479
10/3/2008 39.12 41.56 36.60 36.72 288512
10/2/2008 41.47 41.47 37.01 38.08 359911
10/1/2008 43.75 43.90 40.69 43.48 255463
9/30/2008 41.00 43.96 40.82 43.95 258032
9/29/2008 43.87 43.87 37.00 39.31 344188
9/26/2008 46.53 46.73 44.98 46.56 219462
9/25/2008 47.28 48.62 46.52 48.32 215431
9/24/2008 45.78 46.85 45.00 45.30 189136
9/23/2008 47.73 48.32 43.43 44.44 322063
9/22/2008 48.40 49.98 47.32 48.04 350678
9/19/2008 46.17 50.00 43.98 47.32 348308
9/18/2008 40.70 43.02 38.14 39.50 350249
9/17/2008 41.61 42.08 38.55 39.29 369169
9/16/2008 37.77 42.66 36.36 42.21 338152
9/15/2008 41.81 43.26 40.27 40.35 284215
9/12/2008 43.32 45.87 42.98 45.70 312550
9/11/2008 38.92 42.50 38.65 42.18 442742
9/10/2008 38.87 40.39 36.89 39.61 414881
9/9/2008 41.65 41.80 38.32 38.44 383126
9/8/2008 47.11 47.23 42.90 43.19 254862
9/5/2008 44.29 45.10 42.62 44.81 258780
9/4/2008 47.67 47.94 44.62 45.42 234092
9/3/2008 48.75 49.88 47.00 48.04 204261
9/2/2008 49.85 50.54 48.69 49.15 224113
8/29/2008 53.63 53.96 52.33 52.74 84774
8/28/2008 54.34 54.50 52.44 53.06 111015
8/27/2008 52.93 53.47 52.36 53.20 103361
8/26/2008 51.08 52.34 51.08 51.54 119344
8/25/2008 52.84 53.02 51.01 51.48 106827
8/22/2008 54.29 54.39 52.15 52.83 121934
8/21/2008 53.13 54.44 53.11 54.06 185590
8/20/2008 50.75 52.33 50.51 51.66 205199
8/19/2008 46.62 50.08 46.60 49.70 192434
8/18/2008 49.77 49.90 47.42 47.77 128669
8/15/2008 49.75 50.09 48.49 48.72 149927
8/14/2008 51.65 51.99 49.86 50.68 163103
8/13/2008 48.50 52.14 48.47 51.59 201619
Marketplace
Trading Center