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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	3.179	3.230	3.138	3.172	58,948,412	+0.02(+0.65%)
Sep 29, 2016	3.219	3.257	3.112	3.151	79,844,024	-0.08(-2.42%)
Sep 28, 2016	3.104	3.240	3.049	3.230	89,387,608	+0.15(+4.86%)
Sep 27, 2016	3.043	3.080	2.964	3.080	69,293,288	+0.02(+0.56%)
Sep 26, 2016	3.104	3.128	3.063	3.063	61,304,520	-0.06(-1.85%)
Sep 23, 2016	3.233	3.257	3.095	3.121	83,522,136	-0.13(-3.98%)
Sep 22, 2016	3.298	3.342	3.250	3.250	82,929,616	+0.02(+0.53%)
Sep 21, 2016	3.172	3.247	3.136	3.233	72,330,512	+0.10(+3.15%)
Sep 20, 2016	3.206	3.213	3.121	3.134	84,263,872	+0.04(+1.32%)
Sep 19, 2016	3.134	3.192	3.073	3.094	49,955,712	+0.00(+0.00%)
Sep 16, 2016	3.094	3.140	3.073	3.094	60,976,024	-0.06(-1.83%)
Sep 15, 2016	3.083	3.185	3.029	3.151	60,117,448	+0.11(+3.58%)
Sep 14, 2016	3.043	3.131	2.995	3.043	89,508,600	+0.01(+0.34%)
Sep 13, 2016	3.257	3.291	3.009	3.032	110,782,784	-0.30(-9.07%)
Sep 12, 2016	3.189	3.359	3.172	3.335	63,414,040	+0.10(+3.15%)
Sep 09, 2016	3.352	3.366	3.230	3.233	69,849,624	-0.23(-6.58%)
Sep 08, 2016	3.410	3.481	3.362	3.461	71,888,248	+0.10(+3.04%)
Sep 07, 2016	3.386	3.410	3.335	3.359	53,710,932	-0.02(-0.60%)
Sep 06, 2016	3.298	3.383	3.274	3.379	72,771,264	+0.12(+3.76%)
Sep 02, 2016	3.216	3.257	3.257	3.257	68,959,520	+0.12(+3.90%)
Sep 01, 2016	3.114	3.158	3.049	3.134	53,419,192	+0.03(+0.88%)
Aug 31, 2016	3.206	3.225	3.070	3.107	82,115,040	-0.08(-2.66%)
Aug 30, 2016	3.216	3.250	3.165	3.192	52,930,072	+0.01(+0.21%)
Aug 29, 2016	3.111	3.226	3.100	3.185	58,786,804	+0.09(+2.85%)
Aug 26, 2016	3.158	3.216	3.065	3.097	58,392,664	-0.03(-0.87%)
Aug 25, 2016	3.107	3.138	3.073	3.124	39,375,036	+0.05(+1.55%)
Aug 24, 2016	3.111	3.167	3.073	3.077	66,804,152	-0.07(-2.27%)
Aug 23, 2016	3.104	3.199	3.083	3.148	65,373,648	+0.07(+2.32%)
Aug 22, 2016	3.114	3.121	3.053	3.077	61,452,168	-0.13(-4.03%)
Aug 19, 2016	3.172	3.226	3.141	3.206	39,209,188	-0.00(-0.11%)
Aug 18, 2016	3.199	3.236	3.172	3.209	66,540,344	+0.05(+1.51%)
Aug 17, 2016	3.066	3.172	3.029	3.162	67,016,884	+0.04(+1.42%)
Aug 16, 2016	3.087	3.175	3.053	3.117	68,863,296	+0.03(+0.99%)
Aug 15, 2016	3.026	3.094	3.026	3.087	63,622,460	+0.12(+4.01%)
Aug 12, 2016	2.975	3.060	2.951	2.968	79,077,176	+0.02(+0.69%)
Aug 11, 2016	2.879	2.968	2.842	2.947	58,849,176	+0.08(+2.85%)
Aug 10, 2016	2.968	2.985	2.845	2.866	59,884,996	-0.09(-3.10%)
Aug 09, 2016	2.968	3.009	2.907	2.958	65,752,248	+0.02(+0.58%)
Aug 08, 2016	2.869	2.971	2.866	2.941	66,327,976	+0.10(+3.47%)
Aug 05, 2016	2.890	2.900	2.815	2.842	34,831,308	-0.02(-0.59%)
Aug 04, 2016	2.828	2.907	2.815	2.859	43,411,336	+0.04(+1.45%)
Aug 03, 2016	2.692	2.828	2.645	2.818	78,642,960	+0.13(+4.80%)
Aug 02, 2016	2.808	2.839	2.677	2.689	105,217,376	-0.06(-2.10%)
Aug 01, 2016	2.907	2.913	2.737	2.747	69,196,096	-0.20(-6.91%)
Jul 29, 2016	2.856	2.958	2.839	2.951	78,837,344	+0.21(+7.69%)
Jul 28, 2016	2.781	2.805	2.730	2.740	52,221,044	-0.09(-3.24%)
Jul 27, 2016	2.873	2.886	2.805	2.832	74,834,416	-0.03(-0.95%)
Jul 26, 2016	2.822	2.873	2.805	2.859	45,615,824	+0.04(+1.45%)
Jul 25, 2016	2.893	2.910	2.815	2.818	56,455,476	-0.06(-2.01%)
Jul 22, 2016	2.856	2.876	2.801	2.876	39,159,912	+0.03(+1.08%)
Jul 21, 2016	2.859	2.913	2.818	2.845	53,203,528	-0.00(-0.12%)
Jul 20, 2016	2.845	2.879	2.820	2.849	70,206,600	-0.03(-1.06%)
Jul 19, 2016	2.856	2.890	2.815	2.879	60,187,244	+0.03(+0.95%)
Jul 18, 2016	2.747	2.873	2.726	2.852	57,679,504	+0.09(+3.20%)
Jul 15, 2016	2.767	2.801	2.716	2.764	56,407,800	-0.03(-0.97%)
Jul 14, 2016	2.794	2.801	2.733	2.791	78,189,208	+0.10(+3.66%)
Jul 13, 2016	2.679	2.733	2.594	2.692	80,658,720	-0.05(-1.98%)
Jul 12, 2016	2.730	2.798	2.723	2.747	90,060,280	+0.11(+3.99%)
Jul 11, 2016	2.587	2.662	2.579	2.641	72,024,584	+0.10(+4.02%)
Jul 08, 2016	2.560	2.421	2.495	2.539	63,082,052	+0.12(+4.92%)
Jul 07, 2016	2.461	2.577	2.407	2.421	113,462,816	+0.04(+1.71%)
Jul 06, 2016	2.291	2.390	2.251	2.380	60,364,972	+0.04(+1.74%)
Jul 05, 2016	2.400	2.421	2.312	2.339	73,768,432	-0.20(-7.90%)