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
10/14/2011 24.64 24.89 24.25 24.84 108619
10/13/2011 24.16 24.31 23.66 24.29 132475
10/12/2011 24.19 24.90 24.17 24.50 130087
10/11/2011 23.22 23.99 23.11 23.87 121773
10/10/2011 23.12 23.59 23.10 23.56 112308
10/7/2011 23.57 23.63 22.34 22.57 172258
10/6/2011 22.18 23.38 22.11 23.33 240222
10/5/2011 21.95 22.02 21.51 21.97 188919
10/4/2011 21.17 21.80 20.76 21.78 216836
10/3/2011 22.06 22.36 21.47 21.50 190667
9/30/2011 22.94 23.10 22.15 22.45 211433
9/29/2011 23.70 23.79 23.00 23.30 143113
9/28/2011 23.80 24.18 23.34 23.37 150263
9/27/2011 24.59 24.66 23.90 24.00 163033
9/26/2011 23.13 23.98 22.52 23.97 168286
9/23/2011 22.97 23.36 22.81 23.09 168012
9/22/2011 23.37 23.80 22.62 23.07 202652
9/21/2011 25.40 25.76 24.62 24.64 160862
9/20/2011 25.98 26.28 25.53 25.65 107595
9/19/2011 25.59 26.10 25.25 25.99 132384
9/16/2011 26.83 26.92 26.30 26.38 131497
9/15/2011 26.95 27.15 26.59 26.82 98614
9/14/2011 26.44 26.88 25.74 26.55 126706
9/13/2011 26.45 26.50 26.02 26.39 118663
9/12/2011 26.04 26.39 25.58 26.35 151481
9/9/2011 27.06 27.10 26.40 26.54 155979
9/8/2011 27.60 28.04 27.52 27.79 101801
9/7/2011 27.68 28.32 27.56 28.16 90633
9/6/2011 26.21 27.44 26.17 27.42 139106
9/2/2011 28.14 29.22 26.92 27.85 242527
9/1/2011 29.14 29.22 28.79 29.09 176025
8/31/2011 29.05 29.08 28.55 29.05 135835
8/30/2011 28.47 28.97 28.28 28.78 122886
8/29/2011 28.02 28.72 27.97 28.57 90404
8/26/2011 27.11 27.69 26.76 27.61 134642
8/25/2011 27.71 27.90 27.02 27.14 177687
8/24/2011 27.48 28.20 27.35 27.74 158598
8/23/2011 27.04 27.84 26.73 27.77 167612
8/22/2011 27.95 28.00 26.82 26.89 159733
8/19/2011 27.39 28.19 27.16 27.17 190496
8/18/2011 28.18 28.23 27.17 27.65 245518
8/17/2011 29.26 29.49 28.77 29.37 126173
8/16/2011 28.95 29.29 28.60 29.01 157635
8/15/2011 28.79 29.39 28.56 29.23 185508
8/12/2011 28.42 28.62 27.92 28.30 159641
8/11/2011 27.90 28.41 24.51 28.07 257517
8/10/2011 26.82 27.91 26.38 26.96 278651
8/9/2011 26.67 27.22 25.83 27.02 213134
8/8/2011 27.28 27.79 25.80 26.15 342490
8/5/2011 29.87 30.11 28.10 29.07 337926
8/4/2011 31.38 31.53 29.52 29.88 400845
8/3/2011 33.27 33.37 32.20 32.64 183016
8/2/2011 33.88 33.99 33.16 33.19 124346
8/1/2011 34.51 34.51 33.74 34.16 118516
7/29/2011 33.51 34.13 33.45 33.97 95303
7/28/2011 34.11 34.23 33.68 33.77 95387
7/27/2011 34.38 34.52 33.92 34.27 118108
7/26/2011 34.65 35.10 34.46 34.75 158901
7/25/2011 33.77 34.56 33.64 34.21 200835
7/22/2011 33.45 33.50 33.05 33.30 82402
7/21/2011 32.39 33.39 32.34 33.22 158245
7/20/2011 32.50 32.55 32.17 32.22 115893
7/19/2011 32.55 32.75 32.11 32.42 111735
7/18/2011 32.45 32.58 32.12 32.32 98835
7/15/2011 32.63 32.81 32.38 32.76 122461
7/14/2011 33.06 33.09 32.25 32.35 127388
7/13/2011 32.90 33.36 32.55 32.78 168478
7/12/2011 32.58 33.08 32.50 32.69 129263
7/11/2011 33.10 33.11 32.56 32.78 122142
7/8/2011 33.79 33.92 33.39 33.73 100182
7/7/2011 33.79 34.14 33.75 34.14 134883
7/6/2011 33.59 33.75 33.07 33.52 109762
7/5/2011 34.10 34.25 33.54 33.75 92792
7/1/2011 33.72 34.23 33.48 34.10 101577
6/30/2011 33.60 33.90 33.47 33.86 128749
6/29/2011 33.08 33.35 32.71 33.25 98881
6/28/2011 32.46 33.01 32.28 32.95 122869
6/27/2011 31.80 32.40 31.73 32.25 136358
6/24/2011 32.33 32.40 31.80 31.87 107248
6/23/2011 32.25 32.40 31.55 32.13 141726
6/22/2011 32.64 33.37 32.64 32.84 130593
6/21/2011 32.32 32.76 32.25 32.59 110419
6/20/2011 32.53 32.61 32.01 32.30 126128
6/17/2011 32.87 32.96 32.33 32.70 122907
6/16/2011 32.69 33.10 32.09 32.50 144370
6/15/2011 32.86 33.24 32.52 32.82 115792
6/14/2011 33.22 33.55 33.13 33.36 121075
6/10/2011 33.27 33.40 33.01 33.21 127381
6/9/2011 32.90 33.70 32.71 33.43 136350
6/8/2011 32.88 33.28 32.68 32.84 176396
6/7/2011 33.18 33.22 32.61 32.64 137796
6/6/2011 33.94 33.98 32.84 32.98 154667
6/3/2011 33.71 34.53 33.68 34.05 143954
6/2/2011 34.04 34.26 33.62 33.98 132041
6/1/2011 34.40 34.46 33.81 33.94 147556
5/31/2011 35.08 35.08 34.19 34.63 162773
5/27/2011 34.65 34.73 34.29 34.54 103209
5/26/2011 33.78 34.21 33.51 34.15 105630
5/25/2011 33.65 34.07 33.29 33.65 107912
5/24/2011 33.98 34.08 33.42 33.61 119148
Marketplace
Trading Center