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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	2.970	2.980	2.887	2.887	69,606,672	-0.10(-3.36%)
May 28, 2015	2.984	2.994	2.894	2.987	56,788,156	+0.01(+0.47%)
May 27, 2015	2.909	2.991	2.901	2.973	84,302,656	+0.03(+1.06%)
May 26, 2015	3.060	3.098	2.935	2.942	124,253,072	-0.22(-6.99%)
May 22, 2015	3.243	3.164	3.164	3.164	80,947,568	-0.12(-3.58%)
May 21, 2015	3.198	3.323	3.167	3.281	86,257,424	+0.12(+3.83%)
May 20, 2015	3.136	3.222	3.098	3.160	84,264,512	+0.02(+0.55%)
May 19, 2015	3.243	3.245	3.119	3.143	165,646,272	-0.21(-6.19%)
May 18, 2015	3.592	3.606	3.292	3.350	166,839,232	-0.15(-4.34%)
May 15, 2015	3.388	3.530	3.357	3.502	95,523,224	+0.07(+2.01%)
May 14, 2015	3.447	3.520	3.378	3.433	92,920,032	+0.03(+0.81%)
May 13, 2015	3.423	3.520	3.388	3.406	102,798,128	+0.03(+0.92%)
May 12, 2015	3.333	3.440	3.330	3.374	67,029,616	+0.04(+1.35%)
May 11, 2015	3.374	3.378	3.302	3.330	54,954,924	-0.04(-1.13%)
May 08, 2015	3.388	3.430	3.298	3.368	80,995,584	+0.03(+0.83%)
May 07, 2015	3.361	3.381	3.260	3.340	89,577,864	-0.02(-0.52%)
May 06, 2015	3.648	3.648	3.333	3.357	138,852,128	-0.17(-4.71%)
May 05, 2015	3.459	3.592	3.440	3.523	149,084,976	+0.14(+4.19%)
May 04, 2015	3.305	3.381	3.305	3.381	75,147,624	+0.09(+2.62%)
May 01, 2015	3.278	3.319	3.233	3.295	64,300,252	+0.01(+0.32%)
Apr 30, 2015	3.233	3.285	3.184	3.285	97,558,056	+0.06(+1.71%)
Apr 29, 2015	3.184	3.274	3.143	3.229	95,494,960	+0.01(+0.21%)
Apr 28, 2015	3.267	3.281	3.049	3.222	192,594,848	-0.00(-0.11%)
Apr 27, 2015	3.388	3.419	3.219	3.226	202,585,024	-0.23(-6.61%)
Apr 24, 2015	3.368	3.492	3.361	3.454	257,915,104	+0.20(+6.28%)
Apr 23, 2015	2.925	3.292	2.911	3.250	396,792,416	+0.16(+5.26%)
Apr 22, 2015	2.977	3.105	2.936	3.088	139,432,640	+0.12(+4.08%)
Apr 21, 2015	2.992	3.062	2.946	2.967	113,448,872	-0.07(-2.17%)
Apr 20, 2015	3.053	3.094	3.015	3.032	110,429,568	-0.01(-0.23%)
Apr 17, 2015	2.922	3.050	2.880	3.039	141,004,448	+0.04(+1.27%)
Apr 16, 2015	3.036	3.056	2.885	3.001	217,294,400	-0.08(-2.47%)
Apr 15, 2015	2.866	3.077	2.866	3.077	307,165,888	+0.24(+8.27%)
Apr 14, 2015	2.825	2.861	2.735	2.842	196,263,264	+0.08(+2.75%)
Apr 13, 2015	2.693	2.870	2.690	2.766	289,028,448	+0.09(+3.23%)
Apr 10, 2015	2.565	2.680	2.562	2.680	171,231,504	+0.07(+2.79%)
Apr 09, 2015	2.441	2.614	2.434	2.607	233,269,936	+0.21(+8.96%)
Apr 08, 2015	2.489	2.500	2.358	2.393	163,086,128	+0.01(+0.29%)
Apr 07, 2015	2.330	2.417	2.292	2.386	141,236,176	+0.03(+1.47%)
Apr 06, 2015	2.382	2.448	2.339	2.351	143,289,920	+0.01(+0.59%)
Apr 02, 2015	2.237	2.337	2.337	2.337	129,343,320	+0.14(+6.46%)
Apr 01, 2015	2.154	2.247	2.140	2.196	175,844,112	+0.12(+5.66%)
Mar 31, 2015	2.047	2.106	2.005	2.078	86,308,320	+0.03(+1.35%)
Mar 30, 2015	1.976	2.061	1.971	2.050	74,915,424	+0.08(+4.03%)
Mar 27, 2015	1.981	2.019	1.936	1.971	88,711,688	-0.03(-1.55%)
Mar 26, 2015	2.109	2.133	1.988	2.002	130,937,400	-0.08(-3.98%)
Mar 25, 2015	2.078	2.116	2.050	2.085	163,481,408	+0.05(+2.55%)
Mar 24, 2015	2.050	2.068	2.002	2.033	93,149,640	+0.02(+0.86%)
Mar 23, 2015	1.974	2.036	1.971	2.016	107,163,280	+0.08(+4.29%)
Mar 20, 2015	1.877	1.943	1.867	1.933	88,973,640	+0.11(+6.27%)
Mar 19, 2015	1.905	1.915	1.812	1.819	100,452,984	-0.14(-7.07%)
Mar 18, 2015	1.826	1.960	1.808	1.957	161,173,376	+0.09(+5.01%)
Mar 17, 2015	1.732	1.867	1.730	1.864	124,161,632	+0.10(+5.89%)
Mar 16, 2015	1.756	1.774	1.701	1.760	91,773,952	+0.03(+1.60%)
Mar 13, 2015	1.743	1.746	1.694	1.732	164,384,160	-0.07(-3.84%)
Mar 12, 2015	1.895	1.940	1.791	1.801	93,432,976	-0.07(-3.70%)
Mar 11, 2015	1.839	1.888	1.826	1.870	94,318,656	+0.04(+2.08%)
Mar 10, 2015	1.936	1.950	1.832	1.832	186,611,264	-0.10(-5.19%)
Mar 09, 2015	2.012	2.026	1.929	1.933	124,700,544	-0.13(-6.21%)
Mar 06, 2015	2.074	2.092	2.047	2.061	104,186,424	-0.04(-1.97%)
Mar 05, 2015	2.113	2.123	2.078	2.102	90,041,856	-0.03(-1.62%)
Mar 04, 2015	2.171	2.216	2.116	2.137	121,216,288	-0.08(-3.59%)
Mar 03, 2015	2.272	2.282	2.216	2.216	77,176,608	+0.01(+0.63%)