PETROLEO BRASILEIRO SA $18.73

up +0.15


17/5/2013 04:17 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
8/4/2010 38.56 38.81 38.14 38.65 127351
8/3/2010 37.27 38.51 37.03 38.18 131217
8/2/2010 36.76 37.62 36.67 37.45 110053
7/30/2010 35.41 36.57 35.27 36.40 141255
7/29/2010 35.89 36.15 35.45 35.62 103792
7/28/2010 36.11 36.32 35.56 35.62 97266
7/27/2010 36.52 36.75 35.90 36.19 72745
7/26/2010 36.10 36.35 35.89 36.29 75404
7/23/2010 36.14 36.40 35.77 36.29 92828
7/22/2010 36.07 36.81 36.03 36.28 112161
7/21/2010 36.45 36.56 35.26 35.46 116497
7/20/2010 34.19 36.13 34.11 36.03 122272
7/19/2010 34.60 34.89 34.30 34.60 90680
7/16/2010 34.94 35.03 34.50 34.51 101411
7/15/2010 35.52 35.64 34.89 35.29 107849
7/14/2010 35.14 35.88 35.14 35.62 104193
7/13/2010 36.03 36.16 35.51 35.60 142963
7/12/2010 36.10 36.28 35.55 35.75 97725
7/9/2010 35.96 36.58 35.87 36.37 100524
7/8/2010 35.94 36.13 35.32 36.12 122157
7/7/2010 34.47 35.80 34.41 35.77 157538
7/6/2010 34.91 35.26 34.15 34.46 133304
7/2/2010 34.03 34.45 33.83 34.12 119142
7/1/2010 34.32 34.46 33.12 33.63 201076
6/30/2010 34.44 35.41 34.26 34.32 129985
6/29/2010 34.43 34.62 34.00 34.20 155700
6/28/2010 36.05 36.25 35.25 35.34 110996
6/25/2010 35.34 36.44 35.18 36.11 134079
6/24/2010 36.06 36.22 35.27 35.41 142534
6/23/2010 36.88 36.89 35.85 36.47 201007
6/22/2010 38.79 38.81 37.17 37.26 184076
6/21/2010 39.11 39.63 38.23 38.66 162506
6/18/2010 38.38 38.68 38.23 38.29 99917
6/17/2010 38.99 39.00 37.90 38.24 144818
6/16/2010 37.33 38.87 37.29 38.53 150818
6/15/2010 37.39 37.94 37.15 37.92 162431
6/14/2010 38.72 38.74 37.15 37.21 169358
6/11/2010 37.85 38.63 37.76 38.32 122333
6/10/2010 38.59 38.93 38.05 38.57 194378
6/9/2010 37.59 38.63 37.30 37.56 234168
6/8/2010 36.49 37.23 36.25 37.10 177207
6/7/2010 36.49 37.16 36.09 36.10 150230
6/4/2010 36.03 37.46 35.93 36.06 199468
6/3/2010 37.45 37.45 35.83 36.89 131728
6/2/2010 36.10 36.80 35.70 36.80 151718
6/1/2010 36.45 37.20 35.50 35.63 236836
5/28/2010 35.40 35.90 35.01 35.62 190100
5/27/2010 34.90 35.53 34.65 35.51 199280
5/26/2010 33.59 34.62 33.15 33.56 223422
5/25/2010 31.62 32.97 31.21 32.88 222017
5/24/2010 34.08 34.27 33.08 33.14 172265
5/21/2010 32.64 34.40 32.52 34.30 253410
5/20/2010 33.95 34.28 33.08 33.40 326650
5/19/2010 35.56 36.36 34.88 35.26 242141
5/18/2010 37.74 37.87 36.09 36.32 177439
5/17/2010 37.68 38.03 36.22 37.05 183184
5/14/2010 37.64 37.69 36.50 37.65 177278
5/13/2010 38.49 38.69 37.99 38.00 148938
5/12/2010 38.35 38.58 37.93 38.18 153320
5/11/2010 37.82 38.62 37.69 37.87 144595
5/10/2010 39.32 39.64 38.08 38.67 207503
5/7/2010 36.99 37.72 35.33 36.49 322617
5/6/2010 37.99 38.98 34.00 37.06 307283
5/5/2010 37.94 39.16 37.55 38.41 217114
5/4/2010 40.05 40.10 38.38 39.00 301986
5/3/2010 42.12 42.30 40.82 41.00 173357
4/30/2010 42.75 42.97 41.94 42.40 122169
4/29/2010 42.32 42.83 42.10 42.66 117834
4/28/2010 41.71 41.93 40.57 41.71 158843
4/27/2010 42.37 42.50 41.07 41.24 184661
4/26/2010 43.88 43.92 43.06 43.16 81933
4/23/2010 42.99 43.60 42.72 43.59 72434
4/22/2010 43.14 43.57 42.60 43.45 104683
4/21/2010 43.89 44.14 42.76 43.49 119688
4/20/2010 43.59 44.19 43.33 44.01 125269
4/19/2010 41.81 42.97 41.62 42.88 162554
4/16/2010 42.93 43.12 41.99 42.28 178506
4/15/2010 44.30 44.30 43.20 43.40 113171
4/14/2010 44.16 44.30 43.73 44.19 112711
4/13/2010 44.03 44.07 43.01 43.75 151973
4/12/2010 45.13 45.22 43.81 44.07 156353
4/9/2010 45.65 45.85 44.89 45.22 99342
4/8/2010 45.09 45.53 44.70 45.41 102951
4/7/2010 46.32 46.42 45.13 45.55 137861
4/6/2010 45.77 46.59 45.60 46.35 108380
4/5/2010 45.94 46.18 45.65 45.91 98934
4/1/2010 45.35 45.61 44.96 45.38 120311
3/31/2010 43.96 44.69 43.76 44.50 114414
3/30/2010 44.39 44.65 43.76 43.98 103272
3/29/2010 43.01 44.17 42.92 43.99 139226
3/26/2010 43.76 43.82 42.50 43.11 187799
3/25/2010 45.25 45.39 43.47 43.60 147480
3/24/2010 44.44 45.84 44.37 44.89 139500
3/23/2010 45.36 45.53 44.61 45.08 135749
3/22/2010 43.98 45.14 43.69 44.97 185414
3/19/2010 46.23 46.29 45.12 45.43 178796
3/18/2010 46.33 46.96 45.83 46.23 119254
3/17/2010 47.17 47.39 46.66 46.85 105023
3/16/2010 46.57 47.01 46.17 47.01 130148
3/15/2010 46.88 47.10 45.94 46.63 167208
Marketplace
Trading Center