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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	0.5889	0.6069	0.5874	0.5964	9,728,172	+0.02(+2.77%)
Aug 29, 2002	0.5583	0.5837	0.5519	0.5803	9,601,138	+0.01(+2.24%)
Aug 28, 2002	0.5721	0.5758	0.5627	0.5676	8,338,815	-0.01(-1.11%)
Aug 27, 2002	0.5796	0.5867	0.5683	0.5740	10,843,402	+0.01(+1.79%)
Aug 26, 2002	0.5463	0.5687	0.5463	0.5639	37,709,204	+0.02(+4.36%)
Aug 23, 2002	0.5384	0.5519	0.5366	0.5403	9,603,812	-0.00(-0.28%)
Aug 22, 2002	0.5272	0.5470	0.5272	0.5418	10,620,089	+0.01(+0.98%)
Aug 21, 2002	0.5358	0.5478	0.5291	0.5366	14,582,229	+0.02(+3.24%)
Aug 20, 2002	0.5366	0.5422	0.5145	0.5197	5,824,868	-0.01(-2.32%)
Aug 16, 2002	0.5295	0.5403	0.5123	0.5321	18,437,394	+0.00(+0.21%)
Aug 15, 2002	0.5216	0.5347	0.5130	0.5310	14,703,915	+0.01(+1.94%)
Aug 14, 2002	0.5403	0.5437	0.5070	0.5209	16,538,562	-0.01(-1.69%)
Aug 13, 2002	0.5497	0.5627	0.5265	0.5298	27,967,660	-0.05(-7.93%)
Aug 12, 2002	0.6121	0.6121	0.5740	0.5755	20,368,318	+0.03(+4.55%)
Aug 07, 2002	0.5459	0.5530	0.5291	0.5504	13,158,105	+0.02(+3.30%)
Aug 06, 2002	0.5253	0.5429	0.5175	0.5328	20,068,784	+0.01(+1.06%)
Aug 05, 2002	0.5769	0.5769	0.5272	0.5272	14,765,427	-0.05(-8.38%)
Aug 02, 2002	0.5515	0.5796	0.5467	0.5755	30,438,816	+0.06(+11.12%)
Aug 01, 2002	0.4936	0.5332	0.4850	0.5179	19,687,682	+0.02(+4.92%)
Jul 31, 2002	0.4861	0.4936	0.4599	0.4936	20,471,284	+0.02(+5.18%)
Jul 30, 2002	0.4936	0.4973	0.4562	0.4693	30,767,768	-0.01(-2.26%)
Jul 29, 2002	0.5141	0.5209	0.4760	0.4801	23,029,358	-0.03(-6.62%)
Jul 26, 2002	0.5515	0.5523	0.5074	0.5141	24,513,658	-0.03(-5.17%)
Jul 25, 2002	0.5497	0.5571	0.5321	0.5422	18,246,174	-0.02(-3.65%)
Jul 24, 2002	0.5186	0.5683	0.5160	0.5627	10,244,334	+0.03(+5.61%)
Jul 23, 2002	0.5609	0.5665	0.5328	0.5328	11,158,983	-0.02(-3.98%)
Jul 22, 2002	0.5889	0.5923	0.5549	0.5549	22,584,070	-0.05(-8.40%)
Jul 19, 2002	0.6357	0.6357	0.6057	0.6057	23,935,984	-0.04(-5.81%)
Jul 17, 2002	0.6450	0.6581	0.6413	0.6431	9,428,638	-0.00(-0.69%)
Jul 12, 2002	0.6543	0.6581	0.6431	0.6476	10,319,217	-0.00(-0.17%)
Jul 11, 2002	0.6469	0.6529	0.6368	0.6487	19,873,552	-0.00(-0.40%)
Jul 10, 2002	0.6671	0.6671	0.6472	0.6514	8,431,083	-0.02(-2.41%)
Jul 09, 2002	0.6439	0.6730	0.6465	0.6674	13,820,022	+0.02(+3.66%)
Jul 08, 2002	0.6532	0.6532	0.6439	0.6439	6,359,751	-0.01(-1.43%)
Jul 05, 2002	0.6581	0.6592	0.6506	0.6532	7,719,689	-0.02(-2.67%)
Jul 04, 2002	0.6581	0.6712	0.6581	0.6712	14,447,172	+0.00(+0.00%)
Jul 03, 2002	0.6581	0.6712	0.6581	0.6712	14,447,172	+0.01(+1.36%)
Jul 02, 2002	0.6764	0.6764	0.6491	0.6622	11,179,041	-0.01(-2.10%)
Jul 01, 2002	0.7015	0.7056	0.6730	0.6764	7,934,979	-0.03(-4.08%)
Jun 28, 2002	0.7067	0.7160	0.6974	0.7052	15,177,286	-0.00(-0.16%)
Jun 27, 2002	0.7123	0.7217	0.6944	0.7063	19,924,366	+0.01(+0.80%)
Jun 26, 2002	0.6618	0.7030	0.6431	0.7007	43,608,956	+0.03(+4.05%)
Jun 25, 2002	0.6618	0.6917	0.6600	0.6734	49,146,324	+0.07(+11.31%)
Jun 21, 2002	0.6656	0.6727	0.5852	0.6050	52,410,444	-0.06(-9.61%)
Jun 20, 2002	0.7329	0.7370	0.6693	0.6693	27,589,230	-0.06(-7.87%)
Jun 19, 2002	0.7370	0.7475	0.7254	0.7265	7,683,584	-0.01(-1.87%)
Jun 18, 2002	0.7628	0.7628	0.7403	0.7403	7,290,446	-0.01(-1.79%)
Jun 17, 2002	0.7452	0.7628	0.7452	0.7538	13,049,792	+0.01(+1.87%)
Jun 14, 2002	0.7478	0.7482	0.7291	0.7400	23,925,286	-0.03(-3.46%)
Jun 12, 2002	0.7871	0.7908	0.7602	0.7665	25,430,980	-0.02(-2.61%)
Jun 11, 2002	0.8207	0.8207	0.7777	0.7871	25,229,062	-0.03(-4.10%)
Jun 10, 2002	0.8226	0.8264	0.8133	0.8207	16,475,713	+0.01(+0.69%)
Jun 07, 2002	0.8282	0.8290	0.8106	0.8151	9,852,532	-0.01(-1.58%)
Jun 06, 2002	0.8563	0.8563	0.8230	0.8282	7,873,468	-0.03(-4.03%)
Jun 05, 2002	0.8619	0.8656	0.8596	0.8630	10,444,915	-0.03(-3.07%)
May 31, 2002	0.8880	0.8903	0.8794	0.8903	10,863,460	+0.00(+0.04%)
May 28, 2002	0.9011	0.9011	0.8873	0.8899	8,082,072	-0.00(-0.54%)
May 27, 2002	0.8937	0.8974	0.8600	0.8948	14,229,207	+0.00(+0.00%)
May 24, 2002	0.8937	0.8974	0.8600	0.8948	14,229,207	+0.00(+0.34%)
May 23, 2002	0.8712	0.8937	0.8712	0.8918	14,560,834	+0.01(+0.93%)
May 22, 2002	0.8817	0.8937	0.8750	0.8836	23,284,764	-0.00(-0.21%)
May 21, 2002	0.8880	0.8880	0.8806	0.8854	11,643,051	+0.01(+0.77%)
May 20, 2002	0.8675	0.8806	0.8637	0.8787	13,894,906	+0.02(+1.82%)
May 17, 2002	0.8593	0.8645	0.8525	0.8630	19,517,856	+0.01(+0.79%)
May 16, 2002	0.8264	0.8604	0.8264	0.8563	23,774,182	+0.04(+5.09%)
May 15, 2002	0.8189	0.8245	0.8095	0.8148	15,129,147	-0.01(-0.95%)
May 14, 2002	0.8114	0.8264	0.8114	0.8226	22,937,092	+0.01(+1.01%)
May 13, 2002	0.8039	0.8226	0.8039	0.8144	24,557,784	-0.03(-3.50%)
May 10, 2002	0.8525	0.8525	0.8327	0.8439	13,481,709	-0.01(-0.92%)
May 09, 2002	0.8862	0.8869	0.8514	0.8518	9,676,021	-0.03(-3.47%)
May 08, 2002	0.8787	0.8880	0.8712	0.8824	25,596,794	+0.02(+2.16%)
May 07, 2002	0.8750	0.8768	0.8600	0.8637	13,437,581	-0.01(-0.65%)
May 06, 2002	0.8768	0.8768	0.8626	0.8693	802,323	-0.02(-2.52%)
May 03, 2002	0.8937	0.8937	0.8675	0.8918	19,912,332	+0.00(+0.42%)
May 02, 2002	0.9180	0.9180	0.8824	0.8880	19,118,032	-0.04(-4.00%)
May 01, 2002	0.9217	0.9254	0.9142	0.9251	6,064,228	+0.01(+0.57%)
Apr 30, 2002	0.9236	0.9292	0.9180	0.9198	4,813,941	-0.00(-0.04%)
Apr 29, 2002	0.9217	0.9273	0.9157	0.9202	7,171,435	+0.00(+0.04%)
Apr 26, 2002	0.9340	0.9367	0.9105	0.9198	19,274,484	-0.01(-1.60%)
Apr 25, 2002	0.9497	0.9497	0.9266	0.9348	10,847,414	-0.01(-1.50%)
Apr 24, 2002	0.9554	0.9591	0.9467	0.9490	17,209,838	-0.00(-0.20%)
Apr 23, 2002	0.9591	0.9610	0.9479	0.9509	16,138,737	-0.01(-0.86%)
Apr 22, 2002	0.9554	0.9591	0.9367	0.9591	11,090,785	+0.00(+0.43%)
Apr 19, 2002	0.9639	0.9647	0.9539	0.9550	8,424,397	-0.01(-0.93%)
Apr 18, 2002	0.9763	0.9763	0.9550	0.9639	9,673,347	-0.01(-0.88%)
Apr 17, 2002	0.9684	0.9834	0.9681	0.9726	34,189,680	+0.01(+1.17%)
Apr 16, 2002	0.9516	0.9647	0.9516	0.9613	22,785,988	+0.01(+1.22%)
Apr 15, 2002	0.9520	0.9572	0.9408	0.9497	7,573,933	+0.01(+0.75%)
Apr 12, 2002	0.9572	0.9572	0.9370	0.9426	7,894,863	-0.02(-1.68%)
Apr 11, 2002	0.9778	0.9785	0.9583	0.9587	8,568,815	-0.02(-2.32%)
Apr 10, 2002	0.9703	0.9815	0.9647	0.9815	14,506,009	+0.01(+1.35%)
Apr 09, 2002	0.9969	0.9969	0.9595	0.9684	11,291,366	-0.03(-2.81%)
Apr 08, 2002	0.9946	1.001	0.9912	0.9965	5,560,102	+0.01(+0.91%)
Apr 05, 2002	1.000	1.000	0.9823	0.9875	8,802,826	-0.02(-1.64%)
Apr 04, 2002	0.9965	1.011	0.9912	1.004	12,282,235	+0.01(+1.51%)
Apr 03, 2002	1.000	1.000	0.9797	0.9890	15,762,982	-0.02(-2.22%)
Apr 02, 2002	1.021	1.021	1.005	1.011	16,236,353	-0.01(-0.92%)
Apr 01, 2002	1.006	1.025	1.006	1.021	7,921,607	+0.03(+3.14%)
Mar 29, 2002	0.9924	1.002	0.9853	0.9898	10,472,996	+0.00(+0.00%)
Mar 28, 2002	0.9924	1.002	0.9853	0.9898	10,205,555	-0.00(-0.26%)
Mar 27, 2002	0.9759	0.9998	0.9684	0.9924	9,772,300	+0.02(+2.27%)
Mar 26, 2002	0.9475	0.9703	0.9475	0.9703	10,945,030	+0.03(+3.02%)
Mar 25, 2002	0.9535	0.9572	0.9348	0.9419	15,980,947	-0.00(-0.04%)
Mar 22, 2002	0.9591	0.9628	0.9348	0.9423	6,740,854	-0.02(-1.75%)
Mar 21, 2002	0.9722	0.9722	0.9501	0.9591	9,718,812	-0.00(-0.39%)
Mar 20, 2002	0.9909	0.9909	0.9617	0.9628	9,047,535	-0.05(-4.52%)
Mar 19, 2002	1.010	1.016	1.002	1.008	8,484,571	-0.00(-0.48%)
Mar 18, 2002	1.015	1.023	1.002	1.013	9,468,754	+0.00(+0.07%)
Mar 15, 2002	0.9778	1.013	0.9778	1.013	26,278,768	+0.03(+3.52%)
Mar 14, 2002	0.9535	0.9782	0.9535	0.9782	25,291,910	+0.02(+2.27%)
Mar 13, 2002	0.9535	0.9591	0.9505	0.9565	1,625,774,848	+0.00(+0.31%)
Mar 12, 2002	0.9516	0.9572	0.9404	0.9535	36,065,780	+0.01(+1.07%)
Mar 11, 2002	0.9497	0.9512	0.9348	0.9434	16,767,224	+0.01(+1.33%)
Mar 08, 2002	0.9441	0.9441	0.9284	0.9310	10,867,472	-0.01(-0.99%)
Mar 07, 2002	0.9404	0.9524	0.9344	0.9404	15,725,540	+0.00(+0.36%)
Mar 06, 2002	0.9277	0.9430	0.9277	0.9370	24,576,506	-0.02(-2.49%)
Mar 05, 2002	0.9853	0.9853	0.9520	0.9610	18,873,322	-0.02(-1.61%)
Mar 04, 2002	0.9647	0.9871	0.9441	0.9767	15,115,775	+0.02(+1.83%)
Mar 01, 2002	0.9292	0.9632	0.9277	0.9591	14,857,694	+0.04(+4.69%)
Feb 28, 2002	0.9161	0.9288	0.8974	0.9161	10,941,018	+0.01(+1.28%)
Feb 27, 2002	0.8787	0.9086	0.8787	0.9045	22,923,720	+0.04(+4.04%)
Feb 26, 2002	0.8544	0.8765	0.8525	0.8693	28,855,564	+0.01(+0.74%)
Feb 25, 2002	0.8432	0.8656	0.8394	0.8630	9,938,114	+0.03(+3.64%)
Feb 22, 2002	0.8084	0.8428	0.8080	0.8327	25,866,910	+0.03(+3.15%)
Feb 21, 2002	0.8020	0.8170	0.7946	0.8073	7,624,747	+0.02(+2.18%)
Feb 20, 2002	0.7815	0.7908	0.7740	0.7901	13,581,999	+0.00(+0.00%)
Feb 19, 2002	0.7833	0.7994	0.7796	0.7901	9,193,290	-0.00(-0.47%)
Feb 18, 2002	0.7931	0.7964	0.7777	0.7938	12,163,224	+0.00(+0.00%)
Feb 15, 2002	0.7931	0.7964	0.7777	0.7938	12,163,224	+0.00(+0.14%)
Feb 14, 2002	0.7852	0.7964	0.7815	0.7927	16,922,340	+0.01(+1.05%)
Feb 13, 2002	0.7766	0.7908	0.7721	0.7845	22,403,546	+0.01(+1.45%)
Feb 12, 2002	0.7553	0.7833	0.7534	0.7733	14,281,358	+0.03(+3.40%)
Feb 11, 2002	0.7497	0.7534	0.7422	0.7478	8,147,595	-0.01(-1.14%)
Feb 08, 2002	0.7602	0.7602	0.7385	0.7564	13,073,861	-0.00(-0.44%)
Feb 07, 2002	0.7590	0.7609	0.7508	0.7598	7,731,724	-0.01(-0.68%)
Feb 06, 2002	0.7647	0.7759	0.7635	0.7650	3,647,897	+0.01(+1.04%)
Feb 05, 2002	0.7613	0.7665	0.7553	0.7572	7,492,364	-0.00(-0.49%)
Feb 04, 2002	0.7766	0.7766	0.7534	0.7609	7,472,306	-0.01(-1.93%)
Feb 01, 2002	0.7721	0.7807	0.7643	0.7759	6,407,890	-0.01(-0.95%)
Jan 31, 2002	0.7665	0.7890	0.7575	0.7833	9,170,557	+0.02(+3.20%)
Jan 30, 2002	0.7516	0.7594	0.7433	0.7590	9,583,754	+0.00(+0.50%)
Jan 29, 2002	0.7785	0.7785	0.7478	0.7553	6,549,634	-0.02(-2.98%)
Jan 28, 2002	0.7661	0.7815	0.7650	0.7785	13,738,453	+0.01(+0.77%)
Jan 25, 2002	0.7703	0.7740	0.7647	0.7725	35,255,432	+0.01(+0.83%)
Jan 24, 2002	0.7654	0.7665	0.7523	0.7661	9,462,068	-0.01(-0.77%)
Jan 23, 2002	0.7703	0.7740	0.7647	0.7721	10,597,356	+0.01(+0.98%)
Jan 22, 2002	0.7908	0.7908	0.7635	0.7647	7,261,027	-0.03(-3.76%)
Jan 21, 2002	0.7871	0.7946	0.7852	0.7946	4,402,081	+0.00(+0.00%)
Jan 18, 2002	0.7871	0.7946	0.7852	0.7946	4,402,081	+0.00(+0.19%)
Jan 17, 2002	0.7833	0.7964	0.7807	0.7931	7,763,817	+0.02(+2.86%)
Jan 16, 2002	0.7774	0.7845	0.7684	0.7710	10,356,659	-0.01(-1.15%)
Jan 15, 2002	0.7852	0.7852	0.7740	0.7800	6,948,121	+0.01(+1.81%)
Jan 14, 2002	0.7777	0.7781	0.7609	0.7661	13,370,721	-0.04(-4.96%)
Jan 11, 2002	0.8189	0.8189	0.8039	0.8062	7,938,991	-0.01(-0.65%)
Jan 10, 2002	0.8245	0.8245	0.8077	0.8114	15,488,855	-0.06(-6.87%)