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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	3.182	3.233	3.141	3.175	58,892,588	+0.02(+0.65%)
Sep 29, 2016	3.222	3.260	3.115	3.154	79,768,408	-0.08(-2.42%)
Sep 28, 2016	3.107	3.243	3.052	3.233	89,302,960	+0.15(+4.86%)
Sep 27, 2016	3.046	3.083	2.967	3.083	69,227,664	+0.02(+0.56%)
Sep 26, 2016	3.107	3.131	3.066	3.066	61,246,464	-0.06(-1.85%)
Sep 23, 2016	3.236	3.260	3.098	3.124	83,443,040	-0.13(-3.97%)
Sep 22, 2016	3.301	3.345	3.253	3.253	82,851,080	+0.02(+0.53%)
Sep 21, 2016	3.175	3.250	3.139	3.236	72,262,016	+0.10(+3.15%)
Sep 20, 2016	3.209	3.216	3.124	3.137	84,184,072	+0.04(+1.32%)
Sep 19, 2016	3.137	3.195	3.076	3.097	49,908,404	+0.00(+0.00%)
Sep 16, 2016	3.097	3.143	3.076	3.097	60,918,276	-0.06(-1.83%)
Sep 15, 2016	3.086	3.188	3.032	3.154	60,060,516	+0.11(+3.58%)
Sep 14, 2016	3.046	3.134	2.998	3.046	89,423,840	+0.01(+0.34%)
Sep 13, 2016	3.260	3.294	3.011	3.035	110,677,872	-0.30(-9.07%)
Sep 12, 2016	3.192	3.362	3.175	3.338	63,353,988	+0.10(+3.15%)
Sep 09, 2016	3.355	3.369	3.233	3.236	69,783,480	-0.23(-6.58%)
Sep 08, 2016	3.413	3.484	3.365	3.464	71,820,168	+0.10(+3.04%)
Sep 07, 2016	3.389	3.413	3.338	3.362	53,660,068	-0.02(-0.60%)
Sep 06, 2016	3.301	3.386	3.277	3.382	72,702,344	+0.12(+3.76%)
Sep 02, 2016	3.219	3.260	3.260	3.260	68,894,208	+0.12(+3.90%)
Sep 01, 2016	3.117	3.161	3.052	3.137	53,368,600	+0.03(+0.88%)
Aug 31, 2016	3.209	3.228	3.073	3.110	82,037,280	-0.09(-2.66%)
Aug 30, 2016	3.219	3.253	3.168	3.195	52,879,948	+0.01(+0.21%)
Aug 29, 2016	3.114	3.229	3.103	3.188	58,731,132	+0.09(+2.85%)
Aug 26, 2016	3.161	3.219	3.068	3.100	58,337,364	-0.03(-0.87%)
Aug 25, 2016	3.110	3.141	3.076	3.127	39,337,748	+0.05(+1.55%)
Aug 24, 2016	3.114	3.170	3.076	3.080	66,740,884	-0.07(-2.27%)
Aug 23, 2016	3.107	3.202	3.086	3.151	65,311,740	+0.07(+2.32%)
Aug 22, 2016	3.117	3.124	3.056	3.080	61,393,972	-0.13(-4.03%)
Aug 19, 2016	3.175	3.229	3.144	3.209	39,172,056	-0.00(-0.11%)
Aug 18, 2016	3.202	3.239	3.175	3.212	66,477,328	+0.05(+1.51%)
Aug 17, 2016	3.069	3.175	3.032	3.165	66,953,416	+0.04(+1.42%)
Aug 16, 2016	3.090	3.178	3.056	3.120	68,798,080	+0.03(+0.99%)
Aug 15, 2016	3.029	3.097	3.029	3.090	63,562,208	+0.12(+4.01%)
Aug 12, 2016	2.977	3.063	2.954	2.971	79,002,288	+0.02(+0.69%)
Aug 11, 2016	2.882	2.971	2.845	2.950	58,793,444	+0.08(+2.85%)
Aug 10, 2016	2.971	2.988	2.848	2.869	59,828,284	-0.09(-3.10%)
Aug 09, 2016	2.971	3.011	2.909	2.960	65,689,980	+0.02(+0.58%)
Aug 08, 2016	2.872	2.974	2.869	2.943	66,265,160	+0.10(+3.47%)
Aug 05, 2016	2.892	2.903	2.818	2.845	34,798,320	-0.02(-0.59%)
Aug 04, 2016	2.831	2.909	2.818	2.862	43,370,224	+0.04(+1.45%)
Aug 03, 2016	2.695	2.831	2.647	2.821	78,568,480	+0.13(+4.80%)
Aug 02, 2016	2.811	2.841	2.680	2.692	105,117,728	-0.06(-2.10%)
Aug 01, 2016	2.909	2.916	2.739	2.749	69,130,568	-0.20(-6.91%)
Jul 29, 2016	2.858	2.960	2.841	2.954	78,762,688	+0.21(+7.69%)
Jul 28, 2016	2.784	2.807	2.732	2.743	52,171,592	-0.09(-3.24%)
Jul 27, 2016	2.875	2.889	2.807	2.835	74,763,544	-0.03(-0.95%)
Jul 26, 2016	2.824	2.875	2.807	2.862	45,572,624	+0.04(+1.45%)
Jul 25, 2016	2.896	2.913	2.818	2.821	56,402,012	-0.06(-2.01%)
Jul 22, 2016	2.858	2.879	2.804	2.879	39,122,828	+0.03(+1.08%)
Jul 21, 2016	2.862	2.916	2.821	2.848	53,153,144	-0.00(-0.12%)
Jul 20, 2016	2.848	2.882	2.823	2.852	70,140,112	-0.03(-1.06%)
Jul 19, 2016	2.858	2.892	2.818	2.882	60,130,248	+0.03(+0.95%)
Jul 18, 2016	2.749	2.875	2.729	2.855	57,624,884	+0.09(+3.20%)
Jul 15, 2016	2.770	2.804	2.719	2.766	56,354,380	-0.03(-0.97%)
Jul 14, 2016	2.797	2.804	2.736	2.794	78,115,160	+0.10(+3.66%)
Jul 13, 2016	2.681	2.736	2.596	2.695	80,582,336	-0.05(-1.98%)
Jul 12, 2016	2.732	2.801	2.726	2.749	89,974,992	+0.11(+3.99%)
Jul 11, 2016	2.590	2.664	2.581	2.644	71,956,376	+0.10(+4.02%)
Jul 08, 2016	2.562	2.423	2.498	2.542	63,022,312	+0.12(+4.92%)
Jul 07, 2016	2.464	2.579	2.409	2.423	113,355,368	+0.04(+1.71%)
Jul 06, 2016	2.293	2.392	2.253	2.382	60,307,804	+0.04(+1.74%)
Jul 05, 2016	2.402	2.423	2.314	2.341	73,698,576	-0.20(-7.90%)