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
5/25/2011 33.65 34.07 33.29 33.65 107912
5/24/2011 33.98 34.08 33.42 33.61 119148
5/23/2011 32.89 33.39 32.61 33.35 136802
5/20/2011 33.60 34.16 33.13 33.87 140656
5/19/2011 34.33 34.39 33.33 33.69 164911
5/18/2011 34.51 34.87 34.00 34.26 180461
5/17/2011 33.50 34.45 33.24 34.27 206136
5/16/2011 33.25 34.45 33.06 33.62 236168
5/13/2011 33.72 33.73 32.75 33.04 162683
5/12/2011 33.67 33.85 32.25 33.67 236000
5/11/2011 34.66 34.89 34.16 34.34 181605
5/10/2011 34.91 35.40 34.67 35.19 127927
5/9/2011 34.50 34.86 34.26 34.73 142658
5/6/2011 34.68 35.39 34.08 34.35 194440
5/5/2011 35.38 35.41 33.96 34.48 328759
5/4/2011 36.53 36.58 35.50 35.71 160650
5/3/2011 36.80 37.10 36.35 36.66 143198
5/2/2011 37.35 37.72 37.07 37.21 128807
4/29/2011 36.95 37.36 36.73 37.33 131000
4/28/2011 36.63 36.98 36.28 36.94 189434
4/27/2011 38.08 38.16 36.84 37.38 195780
4/26/2011 37.88 38.28 37.51 38.05 99769
4/25/2011 37.99 38.27 37.55 37.93 79299
4/21/2011 38.07 38.42 37.41 38.22 135705
4/20/2011 37.78 37.84 37.23 37.84 166506
4/19/2011 36.67 37.27 36.45 37.09 144438
4/18/2011 37.20 37.24 36.15 36.33 224238
4/15/2011 37.30 38.07 37.04 37.81 207047
4/14/2011 37.23 37.67 36.81 36.94 232012
4/13/2011 38.52 38.58 37.01 37.20 299373
4/12/2011 39.48 39.49 37.96 38.21 215561
4/11/2011 40.52 40.54 39.54 39.83 154742
4/8/2011 40.95 40.95 40.31 40.64 143068
4/7/2011 40.57 40.78 40.20 40.47 125028
4/6/2011 40.87 41.00 40.30 40.48 114576
4/5/2011 41.00 41.06 40.64 40.73 128756
4/4/2011 41.59 41.74 41.17 41.35 97996
4/1/2011 41.00 41.50 40.85 41.41 162481
3/31/2011 40.69 40.90 40.41 40.43 110261
3/30/2011 40.53 40.78 40.24 40.41 116606
3/29/2011 39.86 40.36 39.74 40.15 85473
3/28/2011 40.51 40.67 39.83 39.87 129468
3/25/2011 40.10 40.66 39.95 40.62 122530
3/24/2011 40.77 40.81 40.05 40.14 146273
3/23/2011 39.92 40.51 39.81 40.33 142948
3/22/2011 39.61 40.29 39.44 39.81 176620
3/21/2011 39.43 39.84 39.10 39.54 120142
3/18/2011 39.44 39.47 38.78 38.87 133159
3/17/2011 39.12 39.27 38.82 39.10 169100
3/16/2011 39.34 39.96 38.19 38.64 211115
3/15/2011 38.40 39.44 38.20 39.21 150469
3/14/2011 39.28 39.86 39.08 39.80 134080
3/11/2011 38.55 40.00 38.55 39.43 150151
3/10/2011 39.85 39.89 38.97 39.19 258146
3/9/2011 40.62 41.32 40.26 40.43 145472
3/8/2011 41.38 41.50 40.19 40.55 175605
3/7/2011 41.99 42.75 41.46 41.57 234458
3/4/2011 41.07 41.58 40.78 41.48 232418
3/3/2011 40.76 40.99 40.16 40.94 190846
3/2/2011 39.37 40.90 39.22 40.88 253748
3/1/2011 39.95 40.33 39.15 39.20 212460
2/28/2011 40.01 40.10 39.18 39.83 228337
2/25/2011 39.63 40.41 39.15 40.38 275763
2/24/2011 40.80 41.15 39.48 39.74 388071
2/23/2011 38.74 40.54 38.51 40.32 580295
2/22/2011 38.46 39.02 38.23 38.30 408206
2/18/2011 37.45 38.02 37.44 38.00 162071
2/17/2011 37.70 37.73 37.35 37.67 140515
2/16/2011 37.76 37.92 37.29 37.80 219008
2/15/2011 36.83 37.96 36.69 37.52 234342
2/14/2011 35.98 37.04 35.98 36.74 137977
2/11/2011 36.24 36.63 35.78 36.24 133593
2/10/2011 36.14 36.50 35.90 36.04 179977
2/9/2011 36.66 36.84 35.71 35.95 196711
2/8/2011 37.12 37.53 36.71 36.92 213634
2/7/2011 37.84 38.03 36.84 36.85 191001
2/4/2011 38.37 38.50 37.59 38.04 203526
2/3/2011 38.15 38.70 37.77 38.46 234174
2/2/2011 37.55 38.40 37.48 37.91 265187
2/1/2011 37.05 37.81 36.99 37.73 242309
1/31/2011 35.67 36.78 35.60 36.73 255980
1/28/2011 35.85 36.03 34.94 35.41 214897
1/27/2011 36.03 36.45 35.65 35.84 168721
1/26/2011 36.44 36.53 35.75 36.06 227861
1/25/2011 36.50 36.65 35.81 36.02 135802
1/24/2011 36.01 36.73 35.80 36.73 135672
1/21/2011 36.77 36.87 36.02 36.13 134144
1/20/2011 36.69 36.71 35.88 36.50 202820
1/19/2011 37.76 37.99 36.60 36.83 180859
1/18/2011 37.50 37.60 37.10 37.43 142166
1/14/2011 37.10 37.50 36.96 37.42 120519
1/13/2011 38.46 38.54 36.96 37.18 238007
1/12/2011 37.44 38.50 37.22 38.43 320828
1/11/2011 36.68 37.14 36.36 37.04 177605
1/10/2011 36.25 36.48 35.97 36.12 176101
1/7/2011 36.71 36.95 36.12 36.22 178619
1/6/2011 37.02 37.26 36.70 36.77 149382
1/5/2011 36.35 37.39 36.30 37.18 207126
1/4/2011 36.69 37.03 36.16 36.98 213861
1/3/2011 37.69 37.82 37.16 37.29 235186
Marketplace
Trading Center