PETROLEO BRASILEIRO SA $18.97

up +0.06


21/5/2013 04:21 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
7/31/2012 20.37 20.47 19.46 19.63 223566
7/30/2012 20.39 20.52 19.91 20.46 156580
7/27/2012 19.77 20.50 19.65 20.47 160613
7/26/2012 19.41 19.67 19.15 19.55 123692
7/25/2012 18.99 19.29 18.75 19.02 97524
7/24/2012 19.15 19.24 18.59 18.83 95730
7/23/2012 18.83 19.16 18.53 19.04 121512
7/20/2012 19.79 19.92 19.41 19.58 122609
7/19/2012 19.74 20.19 19.68 20.12 142224
7/18/2012 19.46 19.64 19.35 19.60 140117
7/17/2012 19.73 19.78 19.33 19.58 179593
7/16/2012 19.93 20.07 19.32 19.63 184818
7/13/2012 19.63 19.94 19.58 19.82 204291
7/12/2012 18.33 18.86 18.11 18.73 138227
7/11/2012 18.51 19.13 18.51 18.71 134601
7/10/2012 19.30 19.37 18.53 18.68 136880
7/9/2012 19.38 19.38 18.85 19.09 126878
7/6/2012 19.70 19.72 19.30 19.50 119793
7/5/2012 19.58 20.18 19.45 19.95 165941
7/3/2012 19.23 19.74 19.15 19.67 121575
7/2/2012 18.82 19.14 18.64 19.07 118412
6/29/2012 18.40 18.77 18.31 18.77 170331
6/28/2012 17.38 17.82 17.27 17.67 105947
6/27/2012 17.89 18.01 17.42 17.64 155366
6/26/2012 17.87 18.07 17.61 17.89 192076
6/25/2012 18.62 18.79 17.75 17.84 306932
6/22/2012 19.75 19.77 19.20 19.60 180178
6/21/2012 20.38 20.47 19.53 19.56 182609
6/20/2012 20.36 20.74 20.03 20.47 225115
6/19/2012 19.32 20.47 19.25 20.27 253226
6/18/2012 18.55 19.07 18.42 19.00 132146
6/15/2012 18.54 18.57 18.16 18.51 154576
6/14/2012 18.71 18.75 18.18 18.35 237391
6/13/2012 18.71 19.08 18.60 18.83 149854
6/12/2012 18.83 18.89 18.52 18.67 237834
6/11/2012 19.70 19.80 18.60 18.64 249874
6/8/2012 19.59 19.75 19.17 19.51 212139
6/7/2012 20.36 20.60 20.00 20.09 158134
6/6/2012 19.72 20.08 19.65 19.90 161807
6/5/2012 19.72 19.98 19.43 19.58 132983
6/4/2012 19.23 19.71 19.14 19.37 162198
6/1/2012 18.90 19.53 18.90 19.16 129697
5/31/2012 19.16 19.59 18.69 19.56 180746
5/30/2012 19.35 19.39 19.05 19.13 111930
5/29/2012 19.93 20.08 19.55 19.78 127389
5/25/2012 19.48 19.86 19.30 19.40 152729
5/24/2012 19.77 19.78 18.97 19.25 186958
5/23/2012 19.69 19.73 19.16 19.67 180000
5/22/2012 20.56 20.86 19.68 19.87 202125
5/21/2012 19.79 20.71 19.72 20.67 201559
5/18/2012 19.31 19.75 19.27 19.63 158912
5/17/2012 19.71 19.93 19.22 19.25 151161
5/16/2012 20.53 20.53 19.69 19.91 252511
5/15/2012 20.05 20.27 19.31 19.35 158073
5/14/2012 20.07 20.34 19.95 20.01 142810
5/11/2012 20.98 21.52 20.85 20.90 104473
5/10/2012 21.62 21.82 21.35 21.43 136711
5/9/2012 21.14 21.53 21.00 21.37 171341
5/8/2012 21.98 22.02 21.50 21.71 162563
5/7/2012 22.17 22.47 21.65 22.42 180000
5/4/2012 23.17 23.20 21.89 22.15 266788
5/3/2012 23.87 23.91 23.03 23.30 151134
5/2/2012 23.63 24.03 23.55 23.86 152486
5/1/2012 23.46 24.06 23.36 23.80 91530
4/30/2012 23.48 23.63 23.37 23.55 97637
4/27/2012 23.48 23.70 23.26 23.67 134897
4/26/2012 23.15 23.73 23.12 23.63 120364
4/25/2012 23.88 23.96 23.02 23.38 118772
4/24/2012 23.69 23.74 23.40 23.53 67772
4/23/2012 23.39 23.60 23.26 23.51 128287
4/20/2012 23.97 24.28 23.91 23.99 104720
4/19/2012 24.10 24.28 23.65 23.83 116143
4/18/2012 23.82 24.41 23.76 24.30 127602
4/17/2012 24.29 24.45 24.08 24.25 99959
4/16/2012 24.74 24.76 24.13 24.24 105265
4/13/2012 25.04 25.05 24.40 24.50 110465
4/12/2012 24.55 25.22 24.48 25.13 117476
4/11/2012 24.56 24.59 24.19 24.41 175430
4/10/2012 24.75 24.90 24.08 24.28 131444
4/9/2012 24.90 25.07 24.62 24.91 88336
4/5/2012 25.09 25.53 24.94 25.30 85391
4/4/2012 25.23 25.56 25.08 25.16 120932
4/3/2012 26.48 26.58 25.71 25.96 121557
4/2/2012 26.30 26.87 26.22 26.61 110890
3/30/2012 26.39 26.64 26.24 26.56 92199
3/29/2012 25.96 26.48 25.95 26.41 114643
3/28/2012 26.86 26.86 26.05 26.51 152570
3/27/2012 27.40 27.45 26.97 27.07 101505
3/26/2012 27.30 27.58 27.17 27.47 104132
3/23/2012 26.80 27.14 26.70 26.96 115711
3/22/2012 26.96 26.96 26.47 26.67 148588
3/21/2012 27.37 27.42 26.97 27.22 101614
3/20/2012 27.22 27.41 27.05 27.35 122798
3/19/2012 27.69 28.20 27.61 27.86 105613
3/16/2012 27.40 27.95 27.38 27.81 125194
3/15/2012 28.61 28.70 27.73 27.94 159038
3/14/2012 28.60 28.87 28.28 28.35 186760
3/13/2012 27.45 28.39 27.30 28.39 142687
3/12/2012 27.53 27.65 27.11 27.40 137209
3/9/2012 28.26 28.40 27.84 27.93 119175
Marketplace
Trading Center