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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	2.975	3.012	2.941	2.995	52,106,208	+0.04(+1.50%)
Jul 28, 2017	2.947	2.975	2.925	2.951	34,284,004	-0.00(-0.12%)
Jul 27, 2017	2.953	2.958	2.913	2.954	39,937,256	+0.02(+0.69%)
Jul 26, 2017	2.951	2.968	2.917	2.934	35,339,600	-0.02(-0.69%)
Jul 25, 2017	2.961	2.988	2.937	2.954	41,990,888	+0.05(+1.64%)
Jul 24, 2017	2.896	2.930	2.883	2.907	29,537,238	+0.02(+0.83%)
Jul 21, 2017	2.944	2.958	2.873	2.883	44,418,504	-0.07(-2.42%)
Jul 20, 2017	3.009	3.012	2.936	2.954	44,856,448	-0.02(-0.57%)
Jul 19, 2017	2.944	2.985	2.924	2.971	43,519,300	+0.05(+1.86%)
Jul 18, 2017	2.896	2.924	2.873	2.917	40,808,384	+0.04(+1.42%)
Jul 17, 2017	2.907	2.910	2.862	2.876	40,420,796	-0.03(-0.94%)
Jul 14, 2017	2.902	2.913	2.876	2.903	47,392,780	+0.03(+1.07%)
Jul 13, 2017	2.886	2.900	2.845	2.873	46,496,552	+0.00(+0.12%)
Jul 12, 2017	2.825	2.886	2.777	2.869	97,405,856	+0.14(+4.97%)
Jul 11, 2017	2.645	2.766	2.638	2.733	64,890,188	+0.08(+3.08%)
Jul 10, 2017	2.624	2.662	2.624	2.652	38,087,208	+0.02(+0.78%)
Jul 07, 2017	2.669	2.672	2.597	2.631	54,546,072	-0.04(-1.40%)
Jul 06, 2017	2.716	2.726	2.638	2.669	53,067,544	-0.03(-1.26%)
Jul 05, 2017	2.740	2.743	2.669	2.703	50,708,052	-0.03(-1.12%)
Jul 03, 2017	2.720	2.767	2.718	2.733	30,325,898	+0.02(+0.63%)
Jun 30, 2017	2.699	2.740	2.674	2.716	41,671,036	+0.04(+1.52%)
Jun 29, 2017	2.692	2.720	2.655	2.675	33,211,514	+0.00(+0.00%)
Jun 28, 2017	2.689	2.703	2.621	2.675	45,830,428	+0.01(+0.51%)
Jun 27, 2017	2.686	2.745	2.650	2.662	60,552,240	-0.03(-1.26%)
Jun 26, 2017	2.682	2.718	2.667	2.696	41,374,576	+0.06(+2.32%)
Jun 23, 2017	2.641	2.679	2.614	2.635	29,149,744	-0.02(-0.64%)
Jun 22, 2017	2.638	2.675	2.624	2.652	44,735,992	+0.03(+1.30%)
Jun 21, 2017	2.675	2.720	2.587	2.618	67,055,456	-0.05(-2.04%)
Jun 20, 2017	2.716	2.723	2.628	2.672	77,475,104	-0.09(-3.20%)
Jun 19, 2017	2.743	2.800	2.740	2.760	38,287,804	+0.01(+0.50%)
Jun 16, 2017	2.767	2.776	2.726	2.747	47,487,144	-0.02(-0.86%)
Jun 15, 2017	2.791	2.808	2.750	2.771	42,039,844	-0.05(-1.69%)
Jun 14, 2017	2.876	2.903	2.798	2.818	56,628,604	-0.04(-1.54%)
Jun 13, 2017	2.835	2.869	2.794	2.862	37,704,184	+0.02(+0.72%)
Jun 12, 2017	2.862	2.890	2.805	2.842	48,439,536	-0.02(-0.59%)
Jun 09, 2017	2.876	2.907	2.849	2.859	45,687,636	+0.00(+0.00%)
Jun 08, 2017	2.842	2.879	2.822	2.859	64,195,672	-0.00(-0.12%)
Jun 07, 2017	2.920	2.951	2.842	2.862	74,132,824	-0.05(-1.75%)
Jun 06, 2017	2.907	2.924	2.856	2.913	45,073,340	+0.02(+0.71%)
Jun 05, 2017	2.849	2.903	2.839	2.893	27,771,504	+0.01(+0.35%)
Jun 02, 2017	2.869	2.886	2.828	2.883	36,291,288	+0.02(+0.59%)
Jun 01, 2017	2.930	2.949	2.854	2.866	33,941,960	-0.02(-0.59%)
May 31, 2017	2.947	2.978	2.869	2.883	67,845,384	-0.07(-2.53%)
May 30, 2017	3.009	3.025	2.954	2.958	62,015,032	-0.08(-2.79%)
May 26, 2017	2.971	3.070	2.964	3.043	67,200,208	+0.02(+0.67%)
May 25, 2017	3.083	3.145	2.993	3.022	89,840,288	-0.06(-2.09%)
May 24, 2017	3.043	3.128	3.019	3.087	76,077,232	+0.08(+2.83%)
May 23, 2017	2.978	3.029	2.971	3.002	64,923,284	+0.04(+1.38%)
May 22, 2017	2.964	3.012	2.893	2.961	124,202,856	-0.08(-2.79%)
May 19, 2017	3.068	3.077	3.009	3.046	115,800,704	+0.14(+4.80%)
May 18, 2017	2.879	3.060	2.852	2.907	452,952,768	-0.59(-16.91%)
May 17, 2017	3.519	3.572	3.488	3.498	52,660,592	-0.05(-1.53%)
May 16, 2017	3.556	3.576	3.505	3.553	47,851,248	+0.01(+0.38%)
May 15, 2017	3.570	3.593	3.532	3.539	82,151,752	+0.06(+1.66%)
May 12, 2017	3.428	3.519	3.413	3.481	87,093,672	+0.18(+5.57%)
May 11, 2017	3.335	3.349	3.282	3.298	70,272,880	-0.00(-0.10%)
May 10, 2017	3.257	3.341	3.243	3.301	76,161,136	+0.12(+3.74%)
May 09, 2017	3.141	3.192	3.114	3.182	74,101,544	+0.04(+1.41%)
May 08, 2017	3.165	3.216	3.112	3.138	79,711,056	-0.03(-0.97%)
May 05, 2017	3.029	3.172	3.017	3.168	84,795,224	+0.16(+5.31%)
May 04, 2017	3.012	3.063	2.983	3.009	122,963,464	-0.11(-3.49%)
May 03, 2017	3.087	3.148	3.073	3.117	70,273,720	+0.03(+0.99%)
May 02, 2017	3.097	3.150	3.063	3.087	83,677,472	+0.02(+0.67%)