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
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
3/8/2012 28.68 28.80 28.29 28.52 107692
3/7/2012 28.21 28.43 27.98 28.30 116480
3/6/2012 28.68 28.69 27.90 28.32 174099
3/5/2012 30.49 30.54 29.55 29.62 134352
3/2/2012 30.37 30.65 30.16 30.52 95214
3/1/2012 29.95 30.50 29.92 30.45 112180
2/29/2012 30.11 30.51 29.59 29.84 170683
2/28/2012 30.19 30.56 29.95 30.38 139556
2/27/2012 30.35 30.47 29.73 29.94 163203
2/24/2012 29.87 30.48 29.85 30.08 143608
2/23/2012 29.60 29.68 29.16 29.61 100295
2/22/2012 29.51 29.77 29.27 29.49 128459
2/21/2012 29.76 29.77 29.02 29.21 106841
2/17/2012 29.78 29.79 29.21 29.32 153663
2/16/2012 28.83 29.60 28.25 29.34 163554
2/15/2012 28.93 29.08 28.42 28.62 199157
2/14/2012 29.74 29.88 28.57 29.03 241023
2/13/2012 30.07 30.45 29.80 30.14 207679
2/10/2012 30.00 30.02 29.23 29.57 352133
2/9/2012 32.13 32.31 31.60 31.99 143631
2/8/2012 32.47 32.60 31.91 32.12 125797
2/7/2012 31.70 32.17 31.40 32.02 153814
2/6/2012 30.98 31.58 30.88 31.44 126600
2/3/2012 31.60 31.65 31.04 31.21 176581
2/2/2012 31.60 31.62 31.01 31.11 161383
2/1/2012 31.17 31.68 31.08 31.16 145527
1/31/2012 31.18 31.30 30.30 30.55 151597
1/30/2012 30.49 30.80 30.20 30.73 112431
1/27/2012 30.90 31.28 30.82 31.11 134423
1/26/2012 32.13 32.27 31.05 31.21 182092
1/25/2012 31.54 31.90 30.75 31.81 151875
1/24/2012 31.16 32.10 30.83 31.55 242741
1/23/2012 29.87 31.75 29.83 31.10 318992
1/20/2012 29.73 29.94 29.46 29.82 155126
1/19/2012 29.89 30.26 29.84 29.96 146851
1/18/2012 29.35 30.05 29.30 29.99 235559
1/17/2012 29.22 29.49 28.68 28.97 165445
1/13/2012 27.94 28.53 27.77 28.36 252871
1/12/2012 27.75 28.63 27.70 28.21 252001
1/11/2012 27.26 27.80 27.20 27.61 100811
1/10/2012 27.33 27.69 27.25 27.45 169665
1/9/2012 26.08 26.97 25.93 26.88 260466
1/6/2012 26.25 26.25 25.64 25.69 85321
1/5/2012 26.31 26.37 25.87 26.11 85686
1/4/2012 25.91 26.58 25.91 26.46 123515
1/3/2012 25.37 26.34 25.32 26.11 127543
12/30/2011 24.67 24.98 24.55 24.85 68438
12/29/2011 24.47 24.78 24.05 24.60 119024
12/28/2011 25.20 25.27 24.31 24.49 133650
12/27/2011 25.64 25.76 25.40 25.49 67544
12/23/2011 25.79 25.82 25.49 25.74 64395
12/22/2011 25.29 25.78 25.16 25.62 103066
12/21/2011 25.05 25.31 24.65 25.21 114379
12/20/2011 24.91 25.55 24.84 25.26 144281
12/19/2011 24.67 24.69 23.91 24.03 110899
12/16/2011 24.94 24.97 24.43 24.49 167547
12/15/2011 25.76 25.80 24.55 24.67 145728
12/14/2011 25.39 25.53 24.68 24.83 158669
12/13/2011 26.25 26.66 25.41 25.67 173631
12/12/2011 26.68 26.68 25.75 26.20 179852
12/9/2011 26.80 27.60 26.71 27.38 100950
12/8/2011 27.88 27.93 26.37 26.62 193696
12/7/2011 28.02 28.38 27.82 28.16 134614
12/6/2011 28.10 28.37 27.90 28.10 119226
12/5/2011 28.03 28.44 27.93 28.27 164661
12/2/2011 27.67 27.75 27.31 27.54 148445
12/1/2011 27.10 27.66 27.08 27.30 151720
11/30/2011 26.86 27.06 25.79 26.99 194305
11/29/2011 25.38 26.15 25.28 25.45 141108
11/28/2011 25.23 25.60 25.11 25.56 115270
11/25/2011 24.73 25.07 24.32 24.41 78028
11/23/2011 25.48 25.48 24.90 24.99 124019
11/22/2011 26.02 26.35 25.68 25.90 101647
11/21/2011 26.17 26.39 25.47 26.20 139646
11/18/2011 26.64 26.78 26.26 26.65 140942
11/17/2011 27.19 27.46 26.15 26.41 169112
11/16/2011 26.74 27.59 26.61 27.17 151599
11/15/2011 26.79 27.34 26.67 27.05 118088
11/14/2011 27.20 27.24 26.64 27.00 111731
Marketplace
Trading Center