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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	35.59	35.85	34.64	34.97	12,948,332	+0.33(+0.95%)
May 28, 2009	34.01	34.65	33.54	34.64	10,850,344	+1.26(+3.77%)
May 27, 2009	34.10	34.34	33.20	33.38	10,810,951	-0.07(-0.21%)
May 26, 2009	32.03	33.51	31.86	33.45	11,923,667	+1.04(+3.21%)
May 22, 2009	32.43	32.81	32.11	32.41	7,810,898	+0.51(+1.60%)
May 21, 2009	32.00	32.20	31.48	31.90	7,336,659	-0.64(-1.97%)
May 20, 2009	32.74	33.38	32.46	32.54	9,114,770	+0.46(+1.43%)
May 19, 2009	31.67	32.88	31.45	32.08	7,999,061	+0.49(+1.55%)
May 18, 2009	30.19	31.61	30.18	31.59	9,026,729	+1.84(+6.18%)
May 15, 2009	30.36	30.55	29.59	29.75	7,407,190	-0.67(-2.20%)
May 14, 2009	30.01	30.52	29.69	30.42	6,010,651	+0.54(+1.81%)
May 13, 2009	30.47	30.54	29.81	29.88	7,642,350	-1.49(-4.75%)
May 12, 2009	32.49	32.58	30.98	31.37	9,035,238	-0.49(-1.54%)
May 11, 2009	31.28	32.02	30.87	31.86	10,519,411	+0.18(+0.57%)
May 08, 2009	31.32	31.92	30.83	31.68	9,404,096	+1.43(+4.73%)
May 07, 2009	31.44	31.63	30.06	30.25	9,279,689	-0.63(-2.04%)
May 06, 2009	30.63	31.25	30.41	30.88	12,190,013	+0.86(+2.86%)
May 05, 2009	29.84	30.16	29.42	30.02	11,954,437	+0.25(+0.84%)
May 04, 2009	28.24	29.83	28.18	29.77	12,420,650	+1.69(+6.02%)
May 01, 2009	27.23	28.65	26.86	28.08	4,545,996	+1.10(+4.08%)
Apr 30, 2009	27.62	27.95	26.98	26.98	9,357,811	-0.22(-0.81%)
Apr 29, 2009	26.61	27.59	26.51	27.20	6,452,941	+1.11(+4.25%)
Apr 28, 2009	25.54	26.34	25.40	26.09	7,544,973	+0.25(+0.97%)
Apr 27, 2009	26.28	26.41	25.65	25.84	7,083,011	-1.06(-3.94%)
Apr 24, 2009	27.06	27.12	26.47	26.90	6,420,649	+0.59(+2.24%)
Apr 23, 2009	26.15	26.45	25.93	26.31	7,697,297	+0.54(+2.10%)
Apr 22, 2009	25.88	26.25	25.53	25.77	5,846,353	-0.32(-1.23%)
Apr 21, 2009	25.05	26.11	24.68	26.09	5,918,651	+0.60(+2.35%)
Apr 20, 2009	26.27	26.27	25.49	25.49	9,695,593	-1.42(-5.28%)
Apr 17, 2009	27.65	27.75	26.91	26.91	8,008,379	-0.62(-2.25%)
Apr 16, 2009	27.57	27.77	27.30	27.53	7,651,663	+0.13(+0.47%)
Apr 15, 2009	27.38	27.58	26.89	27.40	8,715,644	-0.37(-1.33%)
Apr 14, 2009	28.09	28.75	27.63	27.77	9,173,944	-0.62(-2.18%)
Apr 13, 2009	27.90	28.57	27.90	28.39	5,741,848	-0.10(-0.35%)
Apr 09, 2009	27.76	28.50	27.72	28.49	13,601,836	+1.30(+4.78%)
Apr 08, 2009	27.25	27.50	26.74	27.19	7,164,528	+0.19(+0.70%)
Apr 07, 2009	27.05	27.32	26.71	27.00	6,255,591	-0.25(-0.92%)
Apr 06, 2009	27.06	27.33	26.81	27.25	6,014,184	-0.46(-1.66%)
Apr 03, 2009	27.28	27.90	27.09	27.71	9,908,465	+0.32(+1.17%)
Apr 02, 2009	27.03	27.70	26.98	27.39	10,128,057	+1.75(+6.83%)
Apr 01, 2009	24.29	25.84	24.26	25.64	8,629,860	+1.14(+4.65%)
Mar 31, 2009	25.18	25.24	24.47	24.50	8,872,883	-0.18(-0.73%)
Mar 30, 2009	24.86	24.90	24.26	24.68	6,688,912	-2.49(-9.16%)
Mar 26, 2009	27.57	27.88	26.89	27.17	12,804,375	-0.15(-0.55%)
Mar 25, 2009	27.07	27.60	26.44	27.32	12,945,222	+0.48(+1.79%)
Mar 24, 2009	27.04	27.47	26.50	26.84	13,218,417	-0.88(-3.17%)
Mar 23, 2009	27.14	27.75	27.07	27.72	12,713,492	+1.97(+7.65%)
Mar 20, 2009	25.77	26.82	25.69	25.75	14,141,035	-0.21(-0.81%)
Mar 19, 2009	25.99	26.39	25.74	25.96	15,743,739	+0.88(+3.51%)
Mar 18, 2009	24.53	25.32	23.68	25.08	13,778,405	+0.49(+1.99%)
Mar 17, 2009	23.65	24.61	23.41	24.59	9,990,481	+0.93(+3.93%)
Mar 16, 2009	24.26	24.78	23.63	23.66	12,886,268	-0.50(-2.07%)
Mar 13, 2009	24.26	24.43	23.72	24.16	0	+0.09(+0.37%)
Mar 12, 2009	23.33	24.09	23.01	24.07	14,710,277	+0.90(+3.88%)
Mar 11, 2009	23.52	23.75	22.72	23.17	14,082,181	+0.01(+0.04%)
Mar 10, 2009	22.33	23.24	22.31	23.16	15,810,063	+1.57(+7.27%)
Mar 09, 2009	21.01	22.29	21.01	21.59	13,497,221	-0.03(-0.14%)
Mar 06, 2009	22.38	22.75	20.92	21.62	0	-0.06(-0.28%)
Mar 05, 2009	21.64	22.45	21.37	21.68	11,298,494	-0.58(-2.61%)
Mar 04, 2009	21.48	22.45	21.48	22.26	16,389,123	+1.79(+8.74%)