Petroleo Brasileiro SA (ADR): NYSE:PBR.A 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	18.34	19.96	18.03	19.94	34,986,388
Jul 20, 2012	19.30	19.63	18.77	19.05	27,177,038
Jul 13, 2012	18.74	19.33	17.62	19.15	34,843,316
Jul 6, 2012	18.17	19.55	18.08	18.85	37,532,380
Jun 29, 2012	18.04	18.16	16.69	18.14	44,276,010
Jun 22, 2012	17.93	19.95	17.80	18.96	47,119,967
Jun 15, 2012	18.88	18.93	17.50	17.96	44,497,206
Jun 8, 2012	18.46	19.69	18.41	18.69	48,795,583
Jun 1, 2012	19.18	19.28	17.89	18.45	44,392,687
May 25, 2012	18.99	20.07	18.19	18.66	43,970,641
May 18, 2012	19.17	19.71	18.42	18.91	43,726,139
May 11, 2012	21.17	21.52	19.94	20.00	37,088,204
May 4, 2012	22.26	22.92	20.97	21.21	37,875,714
Apr 27, 2012	22.44	22.88	22.04	22.19	41,590,706
Apr 20, 2012	23.82	23.84	22.68	22.98	24,333,301
Apr 13, 2012	23.74	24.12	22.95	23.58	31,001,691
Apr 5, 2012	25.23	25.71	23.63	24.15	45,058,527
Mar 30, 2012	26.54	26.71	25.00	25.56	41,574,112
Mar 23, 2012	26.67	27.30	25.92	26.20	33,869,238
Mar 16, 2012	26.20	27.66	25.68	26.85	40,183,126
Mar 9, 2012	29.03	29.05	26.50	26.61	33,292,623
Mar 2, 2012	28.71	29.17	28.21	29.11	50,557,219
Feb 24, 2012	27.98	28.75	27.41	28.45	26,332,677
Feb 17, 2012	28.08	28.57	26.47	27.98	42,322,354
Feb 10, 2012	28.50	30.20	27.25	27.45	50,633,974
Feb 3, 2012	28.14	29.20	27.87	28.72	45,776,169
Jan 27, 2012	27.67	29.76	27.67	28.66	35,236,607
Jan 20, 2012	26.46	27.91	26.46	27.65	30,860,160
Jan 13, 2012	24.44	26.32	24.37	25.93	34,260,726
Jan 6, 2012	23.99	24.92	23.96	24.13	18,846,984