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

You have no recent quotes

chg | %

May 25, 2012

May 23, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 23, 2013	19.11	19.39	19.03	19.28	4,780,912
May 22, 2013	19.81	20.11	19.26	19.35	6,869,636
May 21, 2013	19.75	20.08	19.59	19.86	7,487,691
May 20, 2013	19.64	19.82	19.29	19.79	3,825,877
May 17, 2013	19.66	19.74	19.46	19.57	2,356,135
May 16, 2013	19.34	19.79	19.30	19.50	4,465,909
May 15, 2013	19.22	19.43	18.83	19.26	7,091,175
May 14, 2013	19.45	19.62	19.25	19.30	8,156,149
May 13, 2013	19.58	19.62	19.33	19.48	7,520,504
May 10, 2013	20.10	20.14	19.50	19.60	12,625,149
May 9, 2013	20.33	20.52	20.00	20.07	5,401,531
May 8, 2013	20.64	20.75	20.22	20.32	4,651,765
May 7, 2013	20.21	20.64	20.20	20.59	6,159,905
May 6, 2013	19.90	20.23	19.71	20.19	4,930,489
May 3, 2013	20.39	20.55	19.84	19.90	8,697,207
May 2, 2013	19.91	20.49	19.77	20.19	6,486,004
May 1, 2013	19.91	19.94	19.53	19.68	3,548,992
Apr 30, 2013	19.55	20.03	19.41	19.97	7,655,301
Apr 29, 2013	20.05	20.52	19.98	20.37	10,822,041
Apr 26, 2013	19.18	19.48	19.13	19.34	5,926,238
Apr 25, 2013	19.35	19.46	19.03	19.21	7,516,715
Apr 24, 2013	19.15	19.40	19.13	19.37	8,714,547
Apr 23, 2013	18.62	19.31	18.50	19.04	11,221,669
Apr 22, 2013	18.20	18.58	17.99	18.55	9,490,195
Apr 19, 2013	18.15	18.28	17.88	18.19	13,185,772
Apr 18, 2013	17.18	17.55	16.98	17.51	9,697,864
Apr 17, 2013	17.58	17.65	16.93	17.12	12,608,002
Apr 16, 2013	17.72	17.83	17.44	17.71	4,997,264
Apr 15, 2013	17.94	17.96	17.27	17.50	11,069,719
Apr 12, 2013	18.10	18.34	17.78	18.15	12,924,449