Petroleo Brasileiro SA (ADR): NYSE:PBR historical prices

You have no recent quotes

chg | %

Aug 3, 2011

Jul 31, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Jul 31, 2012	20.37	20.47	19.46	19.63	22,358,234
Jul 30, 2012	20.39	20.52	19.91	20.46	15,658,709
Jul 27, 2012	19.77	20.50	19.65	20.47	16,061,311
Jul 26, 2012	19.41	19.67	19.15	19.55	12,370,164
Jul 25, 2012	18.99	19.29	18.75	19.02	9,752,304
Jul 24, 2012	19.15	19.24	18.59	18.83	9,573,903
Jul 23, 2012	18.83	19.16	18.53	19.04	12,151,951
Jul 20, 2012	19.79	19.92	19.41	19.58	12,264,571
Jul 19, 2012	19.74	20.19	19.68	20.12	14,222,866
Jul 18, 2012	19.46	19.64	19.35	19.60	14,011,696
Jul 17, 2012	19.73	19.78	19.33	19.58	17,900,879
Jul 16, 2012	19.93	20.06	19.32	19.63	18,481,978
Jul 13, 2012	19.63	19.94	19.58	19.82	20,429,251
Jul 12, 2012	18.33	18.86	18.11	18.73	13,846,731
Jul 11, 2012	18.51	19.12	18.51	18.71	13,460,578
Jul 10, 2012	19.30	19.37	18.53	18.68	13,688,509
Jul 9, 2012	19.38	19.38	18.85	19.09	12,688,274
Jul 6, 2012	19.70	19.72	19.30	19.50	11,979,390
Jul 5, 2012	19.58	20.18	19.45	19.95	16,594,202
Jul 3, 2012	19.23	19.74	19.15	19.67	12,165,083
Jul 2, 2012	18.82	19.14	18.64	19.07	11,844,166
Jun 29, 2012	18.40	18.77	18.31	18.77	17,048,750
Jun 28, 2012	17.38	17.82	17.27	17.67	10,594,646
Jun 27, 2012	17.89	18.01	17.42	17.64	15,538,787
Jun 26, 2012	17.87	18.07	17.61	17.89	19,208,248
Jun 25, 2012	18.62	18.79	17.75	17.84	30,699,659
Jun 22, 2012	19.75	19.77	19.20	19.60	18,034,421
Jun 21, 2012	20.38	20.47	19.53	19.56	18,281,905
Jun 20, 2012	20.36	20.74	20.03	20.47	22,511,510
Jun 19, 2012	19.32	20.47	19.25	20.27	25,324,288