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
8/11/2008 51.57 51.76 48.79 49.44 193812
8/8/2008 50.99 51.43 50.08 51.06 149261
8/7/2008 52.17 53.57 51.71 52.11 161578
8/6/2008 50.53 52.71 50.51 51.79 152225
8/5/2008 51.28 52.27 49.52 50.23 192263
8/4/2008 53.30 53.67 50.99 51.69 166212
8/1/2008 55.31 56.50 54.01 54.46 125741
7/31/2008 56.79 56.96 55.59 55.91 133092
7/30/2008 54.75 57.51 54.00 56.98 225385
7/29/2008 54.36 54.44 52.84 54.00 151108
7/28/2008 53.85 55.14 53.53 53.61 132157
7/25/2008 52.37 54.00 51.87 53.10 190819
7/24/2008 56.15 56.24 52.88 53.34 260546
7/23/2008 57.06 57.43 55.54 55.81 222715
7/22/2008 58.97 59.23 57.05 57.73 141651
7/21/2008 58.32 59.95 58.30 59.66 131977
7/18/2008 58.03 58.98 57.20 58.06 145865
7/17/2008 59.85 60.66 56.89 58.02 250334
7/16/2008 60.92 60.99 58.78 60.18 194229
7/15/2008 61.69 61.98 59.77 61.23 180523
7/14/2008 62.64 62.91 61.94 62.36 137321
7/11/2008 61.74 63.20 60.91 61.71 167730
7/10/2008 60.50 62.03 59.06 61.74 215922
7/9/2008 62.38 63.31 60.34 60.70 171153
7/8/2008 63.35 63.41 60.61 62.31 206205
7/7/2008 66.24 66.93 63.60 64.49 162425
7/2/2008 71.37 71.77 66.95 67.10 214194
7/1/2008 69.67 71.43 69.42 70.24 180875
6/30/2008 70.01 71.54 70.01 70.83 157855
6/27/2008 67.86 69.53 67.86 69.23 145703
6/26/2008 67.94 69.24 66.86 68.32 179297
6/25/2008 67.00 69.37 64.89 68.83 220869
6/24/2008 66.36 67.74 65.85 66.14 106505
6/23/2008 65.50 67.00 64.76 66.32 120315
6/20/2008 66.94 67.32 65.00 65.27 142413
6/19/2008 68.79 68.99 65.74 66.65 180919
6/18/2008 69.50 69.50 67.65 68.65 120533
6/17/2008 69.30 70.34 68.70 69.62 121695
6/16/2008 68.39 69.69 68.07 68.52 133401
6/13/2008 67.73 68.96 66.94 67.94 149447
6/12/2008 66.02 67.65 65.84 66.51 137854
6/11/2008 66.61 67.56 65.61 66.18 132020
6/10/2008 67.82 68.50 64.76 66.29 192738
6/9/2008 68.58 70.00 67.45 69.00 102394
6/6/2008 70.16 71.05 68.01 68.07 182094
6/5/2008 66.08 68.75 65.95 68.53 150715
6/4/2008 67.29 67.40 64.90 65.40 240843
6/3/2008 71.11 71.11 67.87 68.07 165862
6/2/2008 69.73 72.34 69.49 71.35 117132
5/30/2008 72.67 73.05 69.53 70.50 177945
5/29/2008 73.33 73.77 70.67 70.78 194575
5/28/2008 70.65 73.43 69.09 73.37 176610
5/27/2008 73.05 73.15 69.74 70.32 153899
Marketplace
Trading Center