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

You have no recent quotes

chg | %

Aug 5, 2011

Jul 27, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Jul 27, 2012	18.83	20.50	18.53	20.47	59,909,633
Jul 20, 2012	19.93	20.19	19.32	19.58	76,881,990
Jul 13, 2012	19.38	19.94	18.11	19.82	74,113,343
Jul 6, 2012	18.82	20.18	18.63	19.50	52,582,841
Jun 29, 2012	18.62	18.79	17.27	18.77	93,090,090
Jun 22, 2012	18.55	20.74	18.42	19.60	97,366,826
Jun 15, 2012	19.70	19.80	18.16	18.51	99,528,518
Jun 8, 2012	19.23	20.60	19.14	19.51	82,727,791
Jun 1, 2012	19.93	20.08	18.69	19.16	54,989,626
May 25, 2012	19.79	20.86	18.97	19.40	92,359,361
May 18, 2012	20.07	20.53	19.22	19.63	86,353,094
May 11, 2012	22.17	22.47	20.85	20.90	75,474,668
May 4, 2012	23.48	24.06	21.89	22.15	75,959,726
Apr 27, 2012	23.39	23.96	23.02	23.67	57,010,100
Apr 20, 2012	24.74	24.76	23.65	23.99	55,370,571
Apr 13, 2012	24.90	25.22	24.08	24.50	62,324,167
Apr 5, 2012	26.30	26.87	24.94	25.30	43,869,676
Mar 30, 2012	27.30	27.58	25.05	26.56	56,515,520
Mar 23, 2012	27.69	28.20	26.47	26.96	59,432,135
Mar 16, 2012	27.53	28.87	27.11	27.81	75,088,558
Mar 9, 2012	30.49	30.54	27.84	27.93	65,182,689
Mar 2, 2012	30.35	30.65	29.59	30.52	68,085,537
Feb 24, 2012	29.76	30.48	29.02	30.08	47,921,193
Feb 17, 2012	30.07	30.45	28.25	29.32	96,517,712
Feb 10, 2012	30.98	32.60	29.23	29.57	90,421,422
Feb 3, 2012	30.49	31.68	30.20	31.21	75,117,562
Jan 27, 2012	29.87	32.26	29.83	31.11	103,101,315
Jan 20, 2012	29.22	30.26	28.68	29.82	70,301,553
Jan 13, 2012	26.08	28.63	25.93	28.36	78,302,277
Jan 6, 2012	25.37	26.58	25.32	25.69	42,207,591