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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	3.025	3.063	2.991	3.046	51,233,864	+0.04(+1.50%)
Jul 28, 2017	2.998	3.025	2.975	3.001	33,710,032	-0.00(-0.11%)
Jul 27, 2017	3.003	3.008	2.963	3.005	39,268,640	+0.02(+0.70%)
Jul 26, 2017	3.001	3.018	2.966	2.984	34,747,956	-0.02(-0.69%)
Jul 25, 2017	3.011	3.039	2.987	3.005	41,287,892	+0.05(+1.64%)
Jul 24, 2017	2.946	2.980	2.932	2.956	29,042,734	+0.02(+0.83%)
Jul 21, 2017	2.994	3.008	2.922	2.932	43,674,864	-0.07(-2.42%)
Jul 20, 2017	3.060	3.063	2.986	3.005	44,105,476	-0.02(-0.57%)
Jul 19, 2017	2.994	3.036	2.973	3.022	42,790,712	+0.06(+1.86%)
Jul 18, 2017	2.946	2.973	2.922	2.967	40,125,184	+0.04(+1.42%)
Jul 17, 2017	2.956	2.960	2.911	2.925	39,744,084	-0.03(-0.94%)
Jul 14, 2017	2.951	2.963	2.925	2.953	46,599,344	+0.03(+1.07%)
Jul 13, 2017	2.935	2.949	2.894	2.922	45,718,124	+0.00(+0.12%)
Jul 12, 2017	2.873	2.935	2.825	2.918	95,775,112	+0.14(+4.98%)
Jul 11, 2017	2.690	2.813	2.683	2.780	63,803,820	+0.08(+3.08%)
Jul 10, 2017	2.669	2.707	2.669	2.697	37,449,564	+0.02(+0.78%)
Jul 07, 2017	2.714	2.718	2.642	2.676	53,632,880	-0.04(-1.40%)
Jul 06, 2017	2.763	2.773	2.683	2.714	52,179,104	-0.03(-1.26%)
Jul 05, 2017	2.787	2.790	2.714	2.749	49,859,112	-0.03(-1.12%)
Jul 03, 2017	2.766	2.814	2.764	2.780	29,818,192	+0.02(+0.63%)
Jun 30, 2017	2.745	2.787	2.719	2.763	40,973,396	+0.04(+1.52%)
Jun 29, 2017	2.738	2.766	2.700	2.721	32,655,498	+0.00(+0.00%)
Jun 28, 2017	2.735	2.749	2.666	2.721	45,063,152	+0.01(+0.51%)
Jun 27, 2017	2.731	2.792	2.695	2.707	59,538,496	-0.03(-1.26%)
Jun 26, 2017	2.728	2.764	2.712	2.742	40,681,896	+0.06(+2.32%)
Jun 23, 2017	2.686	2.724	2.659	2.680	28,661,728	-0.02(-0.64%)
Jun 22, 2017	2.683	2.721	2.669	2.697	43,987,040	+0.03(+1.30%)
Jun 21, 2017	2.721	2.766	2.631	2.662	65,932,836	-0.06(-2.04%)
Jun 20, 2017	2.763	2.769	2.673	2.718	76,178,040	-0.09(-3.20%)
Jun 19, 2017	2.790	2.847	2.787	2.807	37,646,804	+0.01(+0.50%)
Jun 16, 2017	2.814	2.824	2.773	2.794	46,692,128	-0.02(-0.86%)
Jun 15, 2017	2.839	2.856	2.797	2.818	41,336,028	-0.05(-1.69%)
Jun 14, 2017	2.925	2.953	2.845	2.866	55,680,544	-0.04(-1.54%)
Jun 13, 2017	2.884	2.918	2.842	2.911	37,072,952	+0.02(+0.72%)
Jun 12, 2017	2.911	2.939	2.852	2.890	47,628,576	-0.02(-0.59%)
Jun 09, 2017	2.925	2.956	2.897	2.908	44,922,752	+0.00(+0.00%)
Jun 08, 2017	2.890	2.928	2.870	2.908	63,120,928	-0.00(-0.12%)
Jun 07, 2017	2.970	3.001	2.890	2.911	72,891,720	-0.05(-1.75%)
Jun 06, 2017	2.956	2.973	2.904	2.963	44,318,736	+0.02(+0.70%)
Jun 05, 2017	2.897	2.953	2.887	2.942	27,306,562	+0.01(+0.35%)
Jun 02, 2017	2.918	2.935	2.877	2.932	35,683,708	+0.02(+0.59%)
Jun 01, 2017	2.980	2.999	2.903	2.915	33,373,714	-0.02(-0.59%)
May 31, 2017	2.998	3.029	2.918	2.932	66,709,536	-0.08(-2.53%)
May 30, 2017	3.060	3.077	3.005	3.008	60,976,796	-0.09(-2.79%)
May 26, 2017	3.022	3.122	3.015	3.094	66,075,168	+0.02(+0.68%)
May 25, 2017	3.136	3.198	3.044	3.074	88,336,216	-0.07(-2.09%)
May 24, 2017	3.094	3.181	3.070	3.139	74,803,568	+0.09(+2.83%)
May 23, 2017	3.029	3.081	3.022	3.053	63,836,356	+0.04(+1.38%)
May 22, 2017	3.015	3.063	2.942	3.011	122,123,496	-0.09(-2.79%)
May 19, 2017	3.120	3.129	3.060	3.098	113,862,000	+0.14(+4.80%)
May 18, 2017	2.928	3.112	2.901	2.956	445,369,568	-0.60(-16.91%)
May 17, 2017	3.578	3.633	3.547	3.558	51,778,968	-0.06(-1.53%)
May 16, 2017	3.617	3.637	3.565	3.613	47,050,140	+0.01(+0.38%)
May 15, 2017	3.630	3.655	3.592	3.599	80,776,392	+0.06(+1.66%)
May 12, 2017	3.487	3.578	3.471	3.540	85,635,584	+0.19(+5.57%)
May 11, 2017	3.392	3.406	3.338	3.354	69,096,392	-0.00(-0.10%)
May 10, 2017	3.312	3.398	3.298	3.357	74,886,072	+0.12(+3.74%)
May 09, 2017	3.195	3.247	3.167	3.236	72,860,960	+0.04(+1.41%)
May 08, 2017	3.219	3.271	3.165	3.191	78,376,560	-0.03(-0.97%)
May 05, 2017	3.081	3.226	3.068	3.222	83,375,608	+0.16(+5.31%)
May 04, 2017	3.063	3.115	3.034	3.060	120,904,848	-0.11(-3.49%)
May 03, 2017	3.139	3.202	3.126	3.171	69,097,216	+0.03(+0.99%)
May 02, 2017	3.150	3.204	3.115	3.139	82,276,576	+0.02(+0.67%)