Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	2.973	2.983	2.890	2.890	69,540,760	-0.10(-3.36%)
May 28, 2015	2.987	2.997	2.897	2.990	56,734,384	+0.01(+0.47%)
May 27, 2015	2.912	2.994	2.904	2.976	84,222,824	+0.03(+1.06%)
May 26, 2015	3.063	3.101	2.938	2.945	124,135,416	-0.22(-6.99%)
May 22, 2015	3.246	3.167	3.167	3.167	80,870,920	-0.12(-3.58%)
May 21, 2015	3.201	3.326	3.170	3.284	86,175,744	+0.12(+3.83%)
May 20, 2015	3.139	3.225	3.101	3.163	84,184,720	+0.02(+0.55%)
May 19, 2015	3.246	3.248	3.122	3.146	165,489,408	-0.21(-6.19%)
May 18, 2015	3.596	3.610	3.295	3.353	166,681,248	-0.15(-4.34%)
May 15, 2015	3.392	3.533	3.360	3.506	95,432,768	+0.07(+2.01%)
May 14, 2015	3.450	3.523	3.381	3.437	92,832,048	+0.03(+0.81%)
May 13, 2015	3.426	3.523	3.392	3.409	102,700,792	+0.03(+0.92%)
May 12, 2015	3.336	3.443	3.333	3.378	66,966,144	+0.04(+1.35%)
May 11, 2015	3.378	3.381	3.305	3.333	54,902,884	-0.04(-1.13%)
May 08, 2015	3.392	3.433	3.302	3.371	80,918,888	+0.03(+0.83%)
May 07, 2015	3.364	3.385	3.263	3.343	89,493,040	-0.02(-0.52%)
May 06, 2015	3.651	3.651	3.336	3.360	138,720,656	-0.17(-4.71%)
May 05, 2015	3.462	3.596	3.443	3.526	148,943,792	+0.14(+4.19%)
May 04, 2015	3.308	3.385	3.308	3.385	75,076,464	+0.09(+2.62%)
May 01, 2015	3.281	3.322	3.236	3.298	64,239,364	+0.01(+0.32%)
Apr 30, 2015	3.236	3.288	3.187	3.288	97,465,680	+0.06(+1.71%)
Apr 29, 2015	3.187	3.277	3.146	3.232	95,404,528	+0.01(+0.21%)
Apr 28, 2015	3.270	3.284	3.052	3.225	192,412,464	-0.00(-0.11%)
Apr 27, 2015	3.392	3.423	3.222	3.229	202,393,184	-0.23(-6.61%)
Apr 24, 2015	3.371	3.495	3.364	3.457	257,670,880	+0.20(+6.28%)
Apr 23, 2015	2.928	3.295	2.914	3.253	396,416,672	+0.16(+5.26%)
Apr 22, 2015	2.980	3.108	2.939	3.090	139,300,608	+0.12(+4.08%)
Apr 21, 2015	2.995	3.064	2.949	2.969	113,341,440	-0.07(-2.17%)
Apr 20, 2015	3.056	3.097	3.018	3.035	110,325,000	-0.01(-0.23%)
Apr 17, 2015	2.924	3.052	2.883	3.042	140,870,928	+0.04(+1.27%)
Apr 16, 2015	3.039	3.059	2.888	3.004	217,088,640	-0.08(-2.47%)
Apr 15, 2015	2.869	3.080	2.869	3.080	306,875,040	+0.24(+8.27%)
Apr 14, 2015	2.827	2.864	2.737	2.845	196,077,424	+0.08(+2.75%)
Apr 13, 2015	2.696	2.872	2.692	2.769	288,754,784	+0.09(+3.23%)
Apr 10, 2015	2.568	2.682	2.564	2.682	171,069,360	+0.07(+2.78%)
Apr 09, 2015	2.443	2.616	2.436	2.609	233,049,040	+0.21(+8.96%)
Apr 08, 2015	2.492	2.502	2.360	2.395	162,931,696	+0.01(+0.29%)
Apr 07, 2015	2.333	2.419	2.294	2.388	141,102,432	+0.03(+1.47%)
Apr 06, 2015	2.384	2.450	2.341	2.353	143,154,224	+0.01(+0.59%)
Apr 02, 2015	2.239	2.339	2.339	2.339	129,220,848	+0.14(+6.46%)
Apr 01, 2015	2.156	2.249	2.142	2.198	175,677,600	+0.12(+5.66%)
Mar 31, 2015	2.049	2.108	2.007	2.080	86,226,592	+0.03(+1.35%)
Mar 30, 2015	1.978	2.063	1.973	2.052	74,844,488	+0.08(+4.03%)
Mar 27, 2015	1.983	2.021	1.938	1.973	88,627,680	-0.03(-1.55%)
Mar 26, 2015	2.111	2.135	1.990	2.004	130,813,416	-0.08(-3.98%)
Mar 25, 2015	2.080	2.118	2.052	2.087	163,326,608	+0.05(+2.55%)
Mar 24, 2015	2.052	2.070	2.004	2.035	93,061,432	+0.02(+0.86%)
Mar 23, 2015	1.976	2.038	1.973	2.018	107,061,808	+0.08(+4.29%)
Mar 20, 2015	1.879	1.945	1.869	1.935	88,889,384	+0.11(+6.27%)
Mar 19, 2015	1.907	1.917	1.813	1.820	100,357,864	-0.14(-7.07%)
Mar 18, 2015	1.827	1.962	1.810	1.959	161,020,768	+0.09(+5.01%)
Mar 17, 2015	1.734	1.869	1.732	1.865	124,044,056	+0.10(+5.89%)
Mar 16, 2015	1.758	1.775	1.703	1.762	91,687,056	+0.03(+1.60%)
Mar 13, 2015	1.744	1.748	1.696	1.734	164,228,512	-0.07(-3.84%)
Mar 12, 2015	1.896	1.941	1.793	1.803	93,344,504	-0.07(-3.70%)
Mar 11, 2015	1.841	1.890	1.827	1.872	94,229,344	+0.04(+2.08%)
Mar 10, 2015	1.938	1.952	1.834	1.834	186,434,560	-0.10(-5.19%)
Mar 09, 2015	2.014	2.028	1.931	1.935	124,582,464	-0.13(-6.21%)
Mar 06, 2015	2.076	2.094	2.049	2.063	104,087,768	-0.04(-1.97%)
Mar 05, 2015	2.115	2.125	2.080	2.104	89,956,592	-0.03(-1.62%)
Mar 04, 2015	2.173	2.218	2.118	2.139	121,101,504	-0.08(-3.59%)
Mar 03, 2015	2.274	2.284	2.218	2.218	77,103,528	+0.01(+0.63%)