PETROLEO BRASILEIRO SA $18.04

down -0.07


24/5/2013 12:24 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
12/31/2010 37.44 37.94 37.21 37.84 92570
12/30/2010 37.06 37.70 36.95 37.56 255486
12/29/2010 36.03 36.70 36.00 36.68 211418
12/28/2010 35.17 35.73 35.08 35.66 196311
12/27/2010 34.13 34.84 34.12 34.76 109331
12/23/2010 33.91 34.31 33.81 34.28 125987
12/22/2010 33.84 34.12 33.58 34.11 119921
12/21/2010 34.21 34.35 33.97 34.02 130787
12/20/2010 33.97 34.31 33.69 33.93 160881
12/17/2010 33.49 34.08 33.36 34.08 139430
12/16/2010 33.51 33.60 33.21 33.36 139039
12/15/2010 33.67 33.85 33.27 33.33 149512
12/14/2010 33.98 34.30 33.83 34.07 190727
12/13/2010 33.95 34.33 33.73 33.93 183487
12/10/2010 33.38 33.67 33.12 33.60 125374
12/9/2010 33.62 33.69 32.93 33.26 150782
12/8/2010 33.46 33.81 32.87 33.26 146291
12/7/2010 35.13 35.19 33.55 33.60 236236
12/6/2010 34.46 34.78 34.33 34.62 133310
12/3/2010 33.64 34.40 33.57 34.39 137972
12/2/2010 33.61 34.09 33.49 33.78 141979
12/1/2010 33.11 33.47 32.88 33.32 155756
11/30/2010 32.19 32.82 32.00 32.44 187457
11/29/2010 32.20 32.64 31.84 32.59 208565
11/26/2010 32.17 32.32 31.90 32.24 132582
11/24/2010 32.47 33.06 32.28 32.99 169725
11/23/2010 32.07 32.30 31.87 32.03 199806
11/22/2010 33.23 33.49 32.50 32.75 155310
11/19/2010 33.42 33.63 32.93 33.59 127356
11/18/2010 33.50 33.85 33.28 33.60 161265
11/17/2010 32.93 33.24 32.71 32.81 142063
11/16/2010 33.24 33.30 32.30 32.50 246726
11/15/2010 34.19 34.25 33.65 33.69 140125
11/12/2010 34.28 34.64 33.51 33.87 265501
11/11/2010 34.93 35.27 34.86 35.06 157132
11/10/2010 35.61 35.80 34.93 35.51 190353
11/9/2010 36.43 36.51 35.46 35.66 178931
11/8/2010 35.78 36.14 35.60 36.10 131298
11/5/2010 36.38 36.43 35.90 36.13 155913
11/4/2010 35.51 36.42 35.50 36.33 264512
11/3/2010 35.03 35.08 34.27 34.86 232334
11/2/2010 34.56 34.84 34.20 34.81 159167
11/1/2010 34.29 34.82 34.11 34.27 163267
10/29/2010 34.52 34.52 33.90 34.12 185937
10/28/2010 34.18 34.38 33.54 34.33 225201
10/27/2010 33.30 34.33 32.67 33.68 282908
10/26/2010 32.32 33.88 32.28 33.66 254411
10/25/2010 32.25 32.59 32.08 32.31 167797
10/22/2010 32.48 32.51 31.53 31.90 222383
10/21/2010 32.79 33.00 31.50 32.01 363164
10/20/2010 33.25 33.49 32.96 33.05 174311
10/19/2010 33.55 33.75 33.00 33.18 266322
10/18/2010 34.12 34.63 34.05 34.46 208633
10/15/2010 35.23 35.23 34.20 34.29 366703
10/14/2010 34.55 35.28 34.46 34.88 299770
10/13/2010 34.88 34.99 34.58 34.74 170288
10/12/2010 34.73 34.76 34.01 34.58 115195
10/11/2010 35.02 35.08 34.30 34.60 127867
10/8/2010 34.09 34.76 33.77 34.68 198717
10/7/2010 35.40 35.46 33.26 33.89 540961
10/6/2010 35.87 36.15 35.00 35.09 385460
10/5/2010 36.69 36.90 35.68 36.71 336567
10/4/2010 36.70 36.88 36.27 36.59 186842
10/1/2010 36.74 36.92 36.13 36.46 211326
9/30/2010 36.55 36.60 35.67 36.27 267258
9/29/2010 35.89 36.26 35.67 35.72 395245
9/28/2010 35.96 36.00 35.44 35.58 293754
9/27/2010 35.07 35.89 34.75 35.86 351927
9/24/2010 35.02 35.86 34.84 34.92 1114584
9/23/2010 34.89 36.60 34.82 35.59 416188
9/22/2010 35.25 35.28 34.44 34.71 251250
9/21/2010 35.90 36.11 34.96 35.37 199103
9/20/2010 35.52 36.15 35.07 35.94 162488
9/17/2010 35.34 35.55 34.99 35.48 137451
9/16/2010 34.78 35.37 34.64 35.28 114443
9/15/2010 34.21 35.17 34.02 35.02 181253
9/14/2010 36.78 36.80 35.21 35.26 175116
9/13/2010 36.38 36.95 36.28 36.42 158407
9/10/2010 36.20 36.30 35.73 35.84 97451
9/9/2010 36.24 36.55 35.44 36.06 141548
9/8/2010 37.05 37.06 36.44 36.54 134062
9/7/2010 37.43 37.45 36.37 36.44 153675
9/3/2010 36.97 37.60 36.72 37.48 232252
9/2/2010 36.04 36.07 35.10 35.99 199053
9/1/2010 33.96 35.14 33.81 35.07 123248
8/31/2010 33.11 33.42 32.87 33.35 89458
8/30/2010 33.63 33.76 32.78 32.81 72122
8/27/2010 33.27 33.93 32.89 33.79 125719
8/26/2010 34.19 34.23 33.03 33.10 85715
8/25/2010 33.33 33.52 32.48 33.41 141921
8/24/2010 33.65 34.01 33.47 33.52 104239
8/23/2010 34.69 34.79 34.03 34.03 68371
8/20/2010 34.52 34.57 33.86 34.42 114744
8/19/2010 34.91 35.17 34.46 34.54 160911
8/18/2010 36.45 36.53 35.82 35.94 122765
8/17/2010 36.94 37.09 36.58 36.68 101742
8/16/2010 35.89 36.26 35.80 36.15 63619
8/13/2010 35.95 36.12 35.68 35.87 58829
8/12/2010 35.38 36.35 35.29 35.73 97535
8/11/2010 36.72 36.87 35.78 35.83 137386
Marketplace
Trading Center