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

You have no recent quotes

chg | %

May 22, 2012

May 20, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 20, 2013	18.71	18.91	18.47	18.91	9,715,908
May 17, 2013	18.69	18.95	18.58	18.73	10,249,596
May 16, 2013	18.62	18.96	18.47	18.58	11,558,126
May 15, 2013	18.48	18.68	18.39	18.55	11,165,202
May 14, 2013	18.79	18.87	18.50	18.55	11,941,247
May 13, 2013	18.84	18.89	18.58	18.84	10,174,476
May 10, 2013	19.15	19.15	18.66	18.87	11,551,801
May 9, 2013	19.22	19.55	19.08	19.17	12,211,509
May 8, 2013	19.52	19.65	19.14	19.30	12,292,773
May 7, 2013	19.23	19.56	19.08	19.48	13,607,425
May 6, 2013	18.94	19.25	18.81	19.18	11,423,030
May 3, 2013	19.33	19.50	18.96	18.99	14,817,710
May 2, 2013	18.90	19.32	18.78	19.12	14,553,341
May 1, 2013	19.04	19.15	18.67	18.70	14,616,858
Apr 30, 2013	18.78	19.22	18.76	19.15	18,417,958
Apr 29, 2013	19.01	19.37	18.95	19.24	36,055,068
Apr 26, 2013	17.80	18.21	17.78	18.03	14,878,006
Apr 25, 2013	18.01	18.17	17.73	17.96	21,855,304
Apr 24, 2013	17.58	18.08	17.55	18.03	25,792,694
Apr 23, 2013	16.97	17.73	16.80	17.51	28,221,505
Apr 22, 2013	16.57	16.91	16.35	16.89	22,026,022
Apr 19, 2013	16.48	16.59	16.17	16.52	18,638,593
Apr 18, 2013	15.50	15.94	15.30	15.82	14,232,260
Apr 17, 2013	15.92	15.93	15.30	15.45	18,460,618
Apr 16, 2013	16.02	16.18	15.74	16.04	10,863,564
Apr 15, 2013	16.30	16.30	15.70	15.82	17,661,566
Apr 12, 2013	16.66	16.78	16.24	16.59	13,316,782
Apr 11, 2013	17.11	17.14	16.70	16.80	12,364,424
Apr 10, 2013	17.05	17.48	17.05	17.19	15,669,004
Apr 9, 2013	16.20	17.04	16.08	16.94	16,498,934