Petroleo Brasileiro SA (ADR): NYSE:PBR.A 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	19.81	19.87	18.94	19.03	17,378,888
Jul 30, 2012	19.92	19.97	19.44	19.90	6,943,038
Jul 27, 2012	19.29	19.96	19.22	19.94	8,686,082
Jul 26, 2012	18.94	19.20	18.74	19.09	5,949,400
Jul 25, 2012	18.66	18.88	18.38	18.59	7,317,011
Jul 24, 2012	18.73	18.79	18.17	18.45	6,579,972
Jul 23, 2012	18.34	18.70	18.03	18.61	6,453,923
Jul 20, 2012	19.23	19.35	18.89	19.05	5,623,581
Jul 19, 2012	19.23	19.63	19.19	19.58	5,223,931
Jul 18, 2012	18.88	19.11	18.81	19.06	3,757,371
Jul 17, 2012	19.11	19.12	18.77	19.01	6,962,297
Jul 16, 2012	19.30	19.38	18.77	19.08	5,609,858
Jul 13, 2012	19.06	19.33	19.04	19.15	8,563,601
Jul 12, 2012	17.77	18.32	17.62	18.17	6,470,943
Jul 11, 2012	17.96	18.53	17.96	18.17	7,531,672
Jul 10, 2012	18.76	18.78	17.98	18.12	6,271,956
Jul 9, 2012	18.74	18.77	18.31	18.47	6,005,144
Jul 6, 2012	19.10	19.13	18.74	18.85	10,128,570
Jul 5, 2012	18.86	19.55	18.77	19.40	10,730,686
Jul 3, 2012	18.70	19.04	18.61	19.01	8,401,498
Jul 2, 2012	18.17	18.61	18.08	18.55	8,271,626
Jun 29, 2012	17.86	18.16	17.69	18.14	8,542,711
Jun 28, 2012	16.78	17.21	16.69	17.11	6,744,321
Jun 27, 2012	17.39	17.48	16.84	16.99	9,984,184
Jun 26, 2012	17.22	17.59	17.10	17.39	8,234,076
Jun 25, 2012	18.04	18.16	17.26	17.28	10,770,718
Jun 22, 2012	19.06	19.12	18.55	18.96	7,169,452
Jun 21, 2012	19.60	19.70	18.82	18.82	8,950,850
Jun 20, 2012	19.61	19.95	19.32	19.68	10,661,505
Jun 19, 2012	18.72	19.69	18.68	19.48	12,193,550