PBR: Historical Prices for PETROLEO BRASILEIRO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	50.60	50.62	49.60	50.06	9,053,800	50.06
19-Nov-09	51.37	51.38	50.03	51.04	11,691,400	51.04
18-Nov-09	52.48	52.60	50.91	51.14	12,233,200	51.14
17-Nov-09	50.77	51.92	50.15	51.92	9,970,100	51.92
16-Nov-09	50.50	51.44	50.45	50.95	10,844,900	50.95
13-Nov-09	49.65	50.57	49.23	50.18	10,158,200	50.18
12-Nov-09	50.47	51.19	49.10	49.28	12,912,500	49.28
11-Nov-09	51.91	51.91	50.57	50.91	11,785,800	50.91
10-Nov-09	50.69	51.40	50.24	51.12	11,060,900	51.12
9-Nov-09	50.10	51.14	49.96	50.89	12,358,500	50.89
6-Nov-09	48.73	49.85	48.61	49.01	10,885,900	49.01
5-Nov-09	47.91	49.30	47.73	49.26	12,381,800	49.26
4-Nov-09	48.30	48.39	47.36	47.61	13,857,500	47.61
3-Nov-09	45.72	47.88	45.44	47.30	12,548,600	47.30
2-Nov-09	46.81	48.43	46.06	46.71	15,711,300	46.71
30-Oct-09	48.72	48.88	45.23	46.22	21,318,100	46.22
29-Oct-09	46.68	48.76	46.53	48.44	15,647,300	48.44
28-Oct-09	48.15	48.35	45.33	45.43	24,426,700	45.43
27-Oct-09	49.13	49.54	48.21	48.25	14,860,200	48.25
26-Oct-09	50.05	51.01	48.47	49.06	13,313,000	49.06
23-Oct-09	51.12	51.35	49.29	49.59	13,798,400	49.59
22-Oct-09	50.40	50.45	49.36	50.34	14,146,300	50.34
21-Oct-09	49.68	51.39	49.42	50.21	18,131,300	50.21
20-Oct-09	50.09	50.57	48.25	49.64	23,127,400	49.64
19-Oct-09	50.41	51.67	49.84	51.41	11,159,200	51.41
16-Oct-09	49.86	50.59	49.63	50.37	12,671,900	50.37
15-Oct-09	49.54	50.72	49.32	50.53	13,688,100	50.53
14-Oct-09	49.18	49.88	49.02	49.86	13,268,900	49.86
13-Oct-09	48.06	48.76	47.69	48.48	12,161,300	48.48
12-Oct-09	48.70	48.96	47.90	48.28	10,415,600	48.28
9-Oct-09	47.82	48.20	47.55	47.96	10,240,700	47.96
8-Oct-09	46.78	47.76	46.39	47.44	14,822,200	47.44
7-Oct-09	45.93	46.40	45.32	46.19	12,838,800	46.19
6-Oct-09	45.86	46.66	45.43	45.92	14,464,300	45.92
5-Oct-09	44.88	45.52	44.38	45.30	14,577,300	45.30
2-Oct-09	43.79	44.95	43.69	44.72	19,682,400	44.72
1-Oct-09	45.95	46.00	44.38	44.43	12,053,900	44.43
30-Sep-09	46.08	46.52	45.28	45.90	16,564,300	45.90
29-Sep-09	45.67	45.72	44.78	45.49	9,012,000	45.49
28-Sep-09	44.77	45.74	44.49	45.38	10,947,600	45.38
25-Sep-09	44.07	44.78	43.88	44.27	9,423,500	44.27
24-Sep-09	45.27	45.42	43.58	43.94	18,061,200	43.94
23-Sep-09	45.98	46.20	45.00	45.07	13,062,700	45.07
22-Sep-09	45.83	46.40	45.36	46.16	10,808,000	46.16
21-Sep-09	44.69	45.29	44.23	45.19	14,501,000	45.19
18-Sep-09	45.65	45.72	44.84	45.13	9,530,000	45.13
17-Sep-09	45.23	45.99	44.83	45.21	14,394,500	45.21
16-Sep-09	44.98	45.50	44.34	45.42	13,471,700	45.42
15-Sep-09	44.14	44.69	43.97	44.48	11,493,200	44.48
14-Sep-09	43.13	44.25	42.96	44.08	8,027,600	44.08
11-Sep-09	44.30	44.31	43.31	43.73	10,472,900	43.73
10-Sep-09	43.39	44.35	43.08	44.17	13,169,000	44.17
9-Sep-09	43.33	43.74	43.00	43.23	13,195,600	43.23
8-Sep-09	42.97	43.18	42.60	42.93	14,135,300	42.93
4-Sep-09	40.37	41.96	40.20	41.86	14,115,500	41.86
3-Sep-09	40.74	40.82	40.01	40.26	13,382,600	40.26
2-Sep-09	39.40	40.61	39.03	40.07	17,079,500	40.07
1-Sep-09	40.05	40.85	38.72	38.95	25,625,000	38.95
31-Aug-09	40.63	40.74	38.93	39.64	26,586,700	39.64
28-Aug-09	41.95	42.17	40.96	41.47	13,864,800	41.47
27-Aug-09	42.33	42.44	40.82	42.15	18,615,000	42.15
26-Aug-09	42.95	43.16	42.29	42.67	12,181,700	42.67
25-Aug-09	44.10	44.61	43.15	43.32	12,026,800	43.32
24-Aug-09	45.07	45.20	43.50	43.93	14,766,900	43.93
21-Aug-09	43.90	44.57	43.83	44.33	15,948,800	44.33
20-Aug-09	42.62	43.23	42.54	43.02	9,283,100	43.02
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions