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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	0.5518	0.5687	0.5504	0.5588	10,381,721	+0.02(+2.77%)
Aug 29, 2002	0.5231	0.5469	0.5172	0.5438	10,246,152	+0.01(+2.24%)
Aug 28, 2002	0.5361	0.5396	0.5273	0.5319	8,899,026	-0.01(-1.11%)
Aug 27, 2002	0.5431	0.5497	0.5326	0.5378	11,571,873	+0.01(+1.79%)
Aug 26, 2002	0.5119	0.5329	0.5119	0.5284	40,242,548	+0.02(+4.36%)
Aug 23, 2002	0.5045	0.5172	0.5028	0.5063	10,249,006	-0.00(-0.28%)
Aug 22, 2002	0.4940	0.5126	0.4940	0.5077	11,333,557	+0.00(+0.98%)
Aug 21, 2002	0.5021	0.5133	0.4958	0.5028	15,561,879	+0.02(+3.24%)
Aug 20, 2002	0.5028	0.5080	0.4821	0.4870	6,216,189	-0.01(-2.32%)
Aug 16, 2002	0.4961	0.5063	0.4800	0.4986	19,676,036	+0.00(+0.21%)
Aug 15, 2002	0.4888	0.5010	0.4807	0.4975	15,691,739	+0.01(+1.94%)
Aug 14, 2002	0.5063	0.5094	0.4751	0.4881	17,649,640	-0.01(-1.69%)
Aug 13, 2002	0.5151	0.5273	0.4933	0.4965	29,846,556	-0.04(-7.93%)
Aug 12, 2002	0.5736	0.5736	0.5378	0.5392	21,736,684	+0.02(+4.55%)
Aug 07, 2002	0.5115	0.5182	0.4958	0.5158	14,042,080	+0.02(+3.30%)
Aug 06, 2002	0.4923	0.5087	0.4849	0.4993	21,417,026	+0.01(+1.06%)
Aug 05, 2002	0.5406	0.5406	0.4940	0.4940	15,757,383	-0.05(-8.38%)
Aug 02, 2002	0.5168	0.5431	0.5122	0.5392	32,483,726	+0.05(+11.12%)
Aug 01, 2002	0.4625	0.4996	0.4544	0.4853	21,010,320	+0.02(+4.92%)
Jul 31, 2002	0.4555	0.4625	0.4310	0.4625	21,846,566	+0.02(+5.18%)
Jul 30, 2002	0.4625	0.4660	0.4275	0.4397	32,834,778	-0.01(-2.26%)
Jul 29, 2002	0.4818	0.4881	0.4460	0.4499	24,576,494	-0.03(-6.62%)
Jul 26, 2002	0.5168	0.5175	0.4755	0.4818	26,160,510	-0.03(-5.17%)
Jul 25, 2002	0.5151	0.5221	0.4986	0.5080	19,471,970	-0.02(-3.65%)
Jul 24, 2002	0.4860	0.5326	0.4835	0.5273	10,932,559	+0.03(+5.61%)
Jul 23, 2002	0.5256	0.5308	0.4993	0.4993	11,908,654	-0.02(-3.98%)
Jul 22, 2002	0.5518	0.5550	0.5200	0.5200	24,101,290	-0.05(-8.40%)
Jul 19, 2002	0.5956	0.5956	0.5676	0.5676	25,544,028	-0.04(-5.81%)
Jul 17, 2002	0.6044	0.6167	0.6009	0.6026	10,062,064	-0.00(-0.69%)
Jul 12, 2002	0.6132	0.6167	0.6026	0.6069	11,012,473	-0.00(-0.17%)
Jul 11, 2002	0.6061	0.6118	0.5967	0.6079	21,208,678	-0.00(-0.40%)
Jul 10, 2002	0.6251	0.6251	0.6065	0.6104	8,997,491	-0.02(-2.41%)
Jul 09, 2002	0.6033	0.6307	0.6058	0.6254	14,748,465	+0.02(+3.66%)
Jul 08, 2002	0.6121	0.6121	0.6033	0.6033	6,787,005	-0.01(-1.43%)
Jul 05, 2002	0.6167	0.6177	0.6097	0.6121	8,238,306	-0.02(-2.67%)
Jul 04, 2002	0.6167	0.6289	0.6167	0.6289	15,417,747	+0.00(+0.00%)
Jul 03, 2002	0.6167	0.6289	0.6167	0.6289	15,417,747	+0.01(+1.36%)
Jul 02, 2002	0.6338	0.6338	0.6083	0.6205	11,930,060	-0.01(-2.10%)
Jul 01, 2002	0.6573	0.6612	0.6307	0.6338	8,468,059	-0.03(-4.08%)
Jun 28, 2002	0.6622	0.6710	0.6534	0.6608	16,196,912	-0.00(-0.16%)
Jun 27, 2002	0.6675	0.6762	0.6506	0.6619	21,262,906	+0.01(+0.80%)
Jun 26, 2002	0.6202	0.6587	0.6026	0.6566	46,538,652	+0.03(+4.05%)
Jun 25, 2002	0.6202	0.6482	0.6184	0.6310	52,448,028	+0.06(+11.31%)
Jun 21, 2002	0.6237	0.6303	0.5483	0.5669	55,931,432	-0.06(-9.61%)
Jun 20, 2002	0.6867	0.6906	0.6272	0.6272	29,442,704	-0.05(-7.87%)
Jun 19, 2002	0.6906	0.7004	0.6797	0.6808	8,199,775	-0.01(-1.87%)
Jun 18, 2002	0.7148	0.7148	0.6937	0.6937	7,780,226	-0.01(-1.79%)
Jun 17, 2002	0.6983	0.7148	0.6983	0.7064	13,926,490	+0.01(+1.87%)
Jun 14, 2002	0.7008	0.7011	0.6832	0.6934	25,532,612	-0.02(-3.46%)
Jun 12, 2002	0.7375	0.7410	0.7123	0.7183	27,139,460	-0.02(-2.61%)
Jun 11, 2002	0.7691	0.7691	0.7288	0.7375	26,923,976	-0.03(-4.10%)
Jun 10, 2002	0.7708	0.7743	0.7621	0.7691	17,582,568	+0.01(+0.69%)
Jun 07, 2002	0.7761	0.7768	0.7596	0.7638	10,514,436	-0.01(-1.58%)
Jun 06, 2002	0.8024	0.8024	0.7712	0.7761	8,402,416	-0.03(-4.03%)
Jun 05, 2002	0.8076	0.8111	0.8055	0.8087	11,146,615	-0.03(-3.07%)
May 31, 2002	0.8321	0.8342	0.8241	0.8342	11,593,278	+0.00(+0.04%)
May 28, 2002	0.8444	0.8444	0.8314	0.8339	8,625,034	-0.00(-0.54%)
May 27, 2002	0.8374	0.8409	0.8059	0.8384	15,185,140	+0.00(+0.00%)
May 24, 2002	0.8374	0.8409	0.8059	0.8384	15,185,140	+0.00(+0.34%)
May 23, 2002	0.8164	0.8374	0.8164	0.8356	15,539,046	+0.01(+0.93%)
May 22, 2002	0.8262	0.8374	0.8199	0.8279	24,849,060	-0.00(-0.21%)
May 21, 2002	0.8321	0.8321	0.8251	0.8297	12,425,243	+0.01(+0.77%)
May 20, 2002	0.8129	0.8251	0.8094	0.8234	14,828,380	+0.01(+1.82%)
May 17, 2002	0.8052	0.8101	0.7989	0.8087	20,829,086	+0.01(+0.79%)
May 16, 2002	0.7743	0.8062	0.7743	0.8024	25,371,356	+0.04(+5.09%)
May 15, 2002	0.7673	0.7726	0.7586	0.7635	16,145,538	-0.01(-0.95%)
May 14, 2002	0.7603	0.7743	0.7603	0.7708	24,478,028	+0.01(+1.01%)
May 13, 2002	0.7533	0.7708	0.7533	0.7631	26,207,602	-0.03(-3.50%)
May 10, 2002	0.7989	0.7989	0.7803	0.7908	14,387,424	-0.01(-0.92%)
May 09, 2002	0.8304	0.8311	0.7978	0.7982	10,326,066	-0.03(-3.47%)
May 08, 2002	0.8234	0.8321	0.8164	0.8269	27,316,412	+0.02(+2.16%)
May 07, 2002	0.8199	0.8216	0.8059	0.8094	14,340,332	-0.01(-0.65%)
May 06, 2002	0.8216	0.8216	0.8083	0.8146	856,224	-0.02(-2.52%)
May 03, 2002	0.8374	0.8374	0.8129	0.8356	21,250,062	+0.00(+0.42%)
May 02, 2002	0.8602	0.8602	0.8269	0.8321	20,402,400	-0.03(-4.00%)
May 01, 2002	0.8637	0.8672	0.8567	0.8668	6,471,629	+0.00(+0.57%)
Apr 30, 2002	0.8654	0.8707	0.8602	0.8619	5,137,346	-0.00(-0.04%)
Apr 29, 2002	0.8637	0.8689	0.8581	0.8623	7,653,219	+0.00(+0.04%)
Apr 26, 2002	0.8752	0.8777	0.8532	0.8619	20,569,364	-0.01(-1.60%)
Apr 25, 2002	0.8900	0.8900	0.8682	0.8759	11,576,154	-0.01(-1.50%)
Apr 24, 2002	0.8952	0.8987	0.8872	0.8893	18,366,014	-0.00(-0.20%)
Apr 23, 2002	0.8987	0.9005	0.8882	0.8910	17,222,954	-0.01(-0.86%)
Apr 22, 2002	0.8952	0.8987	0.8777	0.8987	11,835,875	+0.00(+0.43%)
Apr 19, 2002	0.9033	0.9040	0.8938	0.8949	8,990,356	-0.01(-0.93%)
Apr 18, 2002	0.9148	0.9148	0.8949	0.9033	10,323,212	-0.01(-0.88%)
Apr 17, 2002	0.9075	0.9215	0.9071	0.9113	36,486,576	+0.01(+1.17%)
Apr 16, 2002	0.8917	0.9040	0.8917	0.9008	24,316,774	+0.01(+1.22%)
Apr 15, 2002	0.8921	0.8970	0.8815	0.8900	8,082,758	+0.01(+0.75%)
Apr 12, 2002	0.8970	0.8970	0.8780	0.8833	8,425,248	-0.02(-1.68%)
Apr 11, 2002	0.9162	0.9169	0.8980	0.8984	9,144,477	-0.02(-2.32%)
Apr 10, 2002	0.9092	0.9197	0.9040	0.9197	15,480,537	+0.01(+1.35%)
Apr 09, 2002	0.9341	0.9341	0.8991	0.9075	12,049,931	-0.03(-2.81%)
Apr 08, 2002	0.9320	0.9380	0.9288	0.9338	5,933,635	+0.01(+0.91%)
Apr 05, 2002	0.9373	0.9373	0.9204	0.9253	9,394,209	-0.02(-1.64%)
Apr 04, 2002	0.9338	0.9478	0.9288	0.9408	13,107,369	+0.01(+1.51%)
Apr 03, 2002	0.9373	0.9373	0.9180	0.9267	16,821,956	-0.02(-2.22%)
Apr 02, 2002	0.9565	0.9565	0.9422	0.9478	17,327,128	-0.01(-0.92%)
Apr 01, 2002	0.9425	0.9607	0.9425	0.9565	8,453,789	+0.03(+3.14%)
Mar 29, 2002	0.9299	0.9390	0.9232	0.9274	11,176,583	+0.00(+0.00%)
Mar 28, 2002	0.9299	0.9390	0.9232	0.9274	10,891,174	-0.00(-0.26%)
Mar 27, 2002	0.9145	0.9369	0.9075	0.9299	10,428,813	+0.02(+2.27%)
Mar 26, 2002	0.8879	0.9092	0.8879	0.9092	11,680,328	+0.03(+3.02%)
Mar 25, 2002	0.8935	0.8970	0.8759	0.8826	17,054,564	-0.00(-0.04%)
Mar 22, 2002	0.8987	0.9022	0.8759	0.8829	7,193,712	-0.02(-1.75%)
Mar 21, 2002	0.9110	0.9110	0.8903	0.8987	10,371,732	-0.00(-0.39%)
Mar 20, 2002	0.9285	0.9285	0.9012	0.9022	9,655,357	-0.04(-4.52%)
Mar 19, 2002	0.9460	0.9520	0.9387	0.9450	9,054,573	-0.00(-0.48%)
Mar 18, 2002	0.9513	0.9583	0.9390	0.9495	10,104,875	+0.00(+0.07%)
Mar 15, 2002	0.9162	0.9495	0.9162	0.9488	28,044,204	+0.03(+3.52%)
Mar 14, 2002	0.8935	0.9166	0.8935	0.9166	26,991,048	+0.02(+2.27%)
Mar 13, 2002	0.8935	0.8987	0.8907	0.8963	1,734,996,096	+0.00(+0.31%)
Mar 12, 2002	0.8917	0.8970	0.8812	0.8935	38,488,716	+0.01(+1.07%)
Mar 11, 2002	0.8900	0.8914	0.8759	0.8840	17,893,664	+0.01(+1.33%)
Mar 08, 2002	0.8847	0.8847	0.8700	0.8724	11,597,560	-0.01(-0.99%)
Mar 07, 2002	0.8812	0.8924	0.8756	0.8812	16,781,998	+0.00(+0.36%)
Mar 06, 2002	0.8693	0.8836	0.8693	0.8780	26,227,580	-0.02(-2.49%)
Mar 05, 2002	0.9232	0.9232	0.8921	0.9005	20,141,252	-0.01(-1.61%)
Mar 04, 2002	0.9040	0.9250	0.8847	0.9152	16,131,268	+0.02(+1.83%)
Mar 01, 2002	0.8707	0.9026	0.8693	0.8987	15,855,849	+0.04(+4.69%)
Feb 28, 2002	0.8584	0.8703	0.8409	0.8584	11,676,047	+0.01(+1.28%)
Feb 27, 2002	0.8234	0.8514	0.8234	0.8476	24,463,758	+0.03(+4.04%)
Feb 26, 2002	0.8006	0.8213	0.7989	0.8146	30,794,110	+0.01(+0.74%)
Feb 25, 2002	0.7901	0.8111	0.7866	0.8087	10,605,766	+0.03(+3.64%)
Feb 22, 2002	0.7575	0.7897	0.7572	0.7803	27,604,674	+0.02(+3.15%)
Feb 21, 2002	0.7516	0.7656	0.7445	0.7565	8,136,986	+0.02(+2.18%)
Feb 20, 2002	0.7323	0.7410	0.7253	0.7403	14,494,452	+0.00(+0.00%)
Feb 19, 2002	0.7340	0.7491	0.7305	0.7403	9,810,905	-0.00(-0.47%)
Feb 18, 2002	0.7431	0.7463	0.7288	0.7438	12,980,362	+0.00(+0.00%)
Feb 15, 2002	0.7431	0.7463	0.7288	0.7438	12,980,362	+0.00(+0.14%)
Feb 14, 2002	0.7358	0.7463	0.7323	0.7428	18,059,200	+0.01(+1.05%)
Feb 13, 2002	0.7277	0.7410	0.7235	0.7351	23,908,640	+0.01(+1.45%)
Feb 12, 2002	0.7078	0.7340	0.7060	0.7246	15,240,794	+0.02(+3.40%)
Feb 11, 2002	0.7025	0.7060	0.6955	0.7008	8,694,959	-0.01(-1.14%)
Feb 08, 2002	0.7123	0.7123	0.6920	0.7088	13,952,177	-0.00(-0.44%)
Feb 07, 2002	0.7113	0.7130	0.7036	0.7120	8,251,149	-0.00(-0.68%)
Feb 06, 2002	0.7165	0.7270	0.7155	0.7169	3,892,967	+0.01(+1.04%)
Feb 05, 2002	0.7134	0.7183	0.7078	0.7095	7,995,709	-0.00(-0.49%)
Feb 04, 2002	0.7277	0.7277	0.7060	0.7130	7,974,303	-0.01(-1.93%)
Feb 01, 2002	0.7235	0.7316	0.7162	0.7270	6,838,379	-0.01(-0.95%)
Jan 31, 2002	0.7183	0.7393	0.7099	0.7340	9,786,645	+0.02(+3.20%)
Jan 30, 2002	0.7043	0.7116	0.6965	0.7113	10,227,601	+0.00(+0.50%)
Jan 29, 2002	0.7295	0.7295	0.7008	0.7078	6,989,645	-0.02(-2.98%)
Jan 28, 2002	0.7179	0.7323	0.7169	0.7295	14,661,416	+0.01(+0.77%)
Jan 25, 2002	0.7218	0.7253	0.7165	0.7239	37,623,928	+0.01(+0.83%)
Jan 24, 2002	0.7172	0.7183	0.7050	0.7179	10,097,740	-0.01(-0.77%)
Jan 23, 2002	0.7218	0.7253	0.7165	0.7235	11,309,297	+0.01(+0.98%)
Jan 22, 2002	0.7410	0.7410	0.7155	0.7165	7,748,831	-0.03(-3.76%)
Jan 21, 2002	0.7375	0.7445	0.7358	0.7445	4,697,818	+0.00(+0.00%)
Jan 18, 2002	0.7375	0.7445	0.7358	0.7445	4,697,818	+0.00(+0.19%)
Jan 17, 2002	0.7340	0.7463	0.7316	0.7431	8,285,398	+0.02(+2.86%)
Jan 16, 2002	0.7284	0.7351	0.7200	0.7225	11,052,430	-0.01(-1.15%)
Jan 15, 2002	0.7358	0.7358	0.7253	0.7309	7,414,903	+0.01(+1.81%)
Jan 14, 2002	0.7288	0.7291	0.7130	0.7179	14,268,980	-0.04(-4.96%)
Jan 11, 2002	0.7673	0.7673	0.7533	0.7554	8,472,341	-0.00(-0.65%)
Jan 10, 2002	0.7726	0.7726	0.7568	0.7603	16,529,412	-0.06(-6.87%)