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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	2.424	2.464	2.419	2.460	19,371,662	+0.06(+2.57%)
Oct 28, 2005	2.362	2.406	2.344	2.399	23,487,020	+0.06(+2.57%)
Oct 27, 2005	2.433	2.446	2.323	2.339	27,251,750	-0.10(-3.97%)
Oct 26, 2005	2.420	2.482	2.409	2.435	17,962,650	+0.00(+0.02%)
Oct 25, 2005	2.433	2.480	2.406	2.435	27,675,102	+0.00(+0.16%)
Oct 24, 2005	2.349	2.436	2.345	2.431	21,644,266	+0.09(+4.05%)
Oct 21, 2005	2.277	2.341	2.275	2.336	37,481,056	+0.07(+2.93%)
Oct 20, 2005	2.406	2.422	2.234	2.270	39,608,212	-0.15(-6.13%)
Oct 19, 2005	2.351	2.421	2.292	2.418	34,289,024	+0.07(+2.87%)
Oct 18, 2005	2.483	2.503	2.350	2.351	33,652,696	-0.09(-3.71%)
Oct 17, 2005	2.439	2.459	2.423	2.441	20,713,148	+0.05(+1.93%)
Oct 14, 2005	2.426	2.432	2.333	2.395	32,967,020	-0.02(-0.64%)
Oct 13, 2005	2.401	2.428	2.329	2.410	41,104,236	-0.05(-2.00%)
Oct 12, 2005	2.512	2.518	2.437	2.460	36,165,544	-0.02(-0.91%)
Oct 11, 2005	2.472	2.502	2.458	2.482	34,309,804	+0.05(+2.14%)
Oct 10, 2005	2.491	2.492	2.417	2.430	24,619,426	-0.03(-1.19%)
Oct 07, 2005	2.401	2.508	2.414	2.460	41,539,276	+0.10(+4.11%)
Oct 06, 2005	2.368	2.460	2.310	2.362	58,189,012	-0.12(-4.68%)
Oct 05, 2005	2.614	2.614	2.478	2.478	42,197,680	-0.14(-5.48%)
Oct 04, 2005	2.779	2.786	2.622	2.622	32,833,260	-0.16(-5.65%)
Oct 03, 2005	2.763	2.800	2.759	2.779	23,520,786	+0.03(+0.96%)
Sep 30, 2005	2.785	2.790	2.734	2.753	29,325,662	-0.04(-1.39%)
Sep 29, 2005	2.847	2.857	2.776	2.791	35,382,472	-0.03(-1.19%)
Sep 28, 2005	2.788	2.840	2.778	2.825	24,871,360	+0.08(+2.98%)
Sep 27, 2005	2.711	2.749	2.689	2.743	16,262,743	+0.01(+0.38%)
Sep 26, 2005	2.664	2.740	2.632	2.733	33,656,592	+0.01(+0.23%)
Sep 23, 2005	2.727	2.771	2.721	2.727	20,461,214	-0.02(-0.85%)
Sep 22, 2005	2.837	2.837	2.716	2.750	29,115,284	-0.07(-2.51%)
Sep 21, 2005	2.734	2.828	2.732	2.821	29,923,030	+0.13(+4.78%)
Sep 20, 2005	2.697	2.711	2.677	2.692	21,874,122	-0.00(-0.10%)
Sep 19, 2005	2.653	2.704	2.650	2.695	18,275,620	+0.05(+1.94%)
Sep 16, 2005	2.612	2.652	2.606	2.644	14,949,828	+0.03(+1.33%)
Sep 15, 2005	2.594	2.613	2.583	2.609	19,398,934	+0.05(+2.06%)
Sep 14, 2005	2.533	2.560	2.517	2.557	15,417,335	+0.04(+1.53%)
Sep 13, 2005	2.558	2.567	2.514	2.518	14,075,850	-0.04(-1.58%)
Sep 12, 2005	2.614	2.614	2.542	2.558	20,276,808	+0.00(+0.09%)
Sep 09, 2005	2.474	2.568	2.467	2.556	16,417,280	+0.10(+3.99%)
Sep 08, 2005	2.449	2.469	2.431	2.458	15,597,844	+0.03(+1.43%)
Sep 07, 2005	2.471	2.478	2.413	2.423	14,792,694	-0.04(-1.47%)
Sep 06, 2005	2.445	2.467	2.412	2.460	17,478,260	+0.05(+2.19%)
Sep 02, 2005	2.393	2.412	2.381	2.407	15,960,162	+0.01(+0.24%)
Sep 01, 2005	2.399	2.438	2.394	2.401	21,611,800	-0.01(-0.32%)
Aug 31, 2005	2.356	2.409	2.350	2.409	24,736,302	+0.09(+3.99%)
Aug 30, 2005	2.290	2.316	2.282	2.316	19,202,840	+0.05(+2.16%)
Aug 29, 2005	2.254	2.278	2.235	2.267	18,217,180	+0.05(+2.44%)
Aug 26, 2005	2.267	2.270	2.203	2.213	18,436,650	-0.05(-2.39%)
Aug 25, 2005	2.245	2.270	2.233	2.268	37,113,544	+0.04(+1.73%)
Aug 24, 2005	2.189	2.233	2.186	2.229	17,145,812	+0.03(+1.44%)
Aug 23, 2005	2.254	2.255	2.193	2.198	20,927,422	-0.06(-2.48%)
Aug 22, 2005	2.200	2.268	2.200	2.254	26,772,554	+0.08(+3.50%)
Aug 19, 2005	2.198	2.214	2.122	2.177	48,346,692	-0.01(-0.60%)
Aug 18, 2005	2.238	2.252	2.177	2.190	26,788,138	-0.02(-1.06%)
Aug 17, 2005	2.268	2.272	2.207	2.214	33,033,250	-0.04(-1.57%)
Aug 16, 2005	2.312	2.332	2.247	2.249	25,990,780	-0.07(-3.15%)
Aug 15, 2005	2.311	2.341	2.259	2.322	26,706,324	+0.02(+1.07%)
Aug 12, 2005	2.229	2.300	2.210	2.298	33,895,540	+0.02(+0.73%)
Aug 11, 2005	2.310	2.322	2.244	2.281	27,943,918	-0.03(-1.17%)
Aug 10, 2005	2.300	2.316	2.291	2.308	31,074,916	+0.04(+1.63%)
Aug 09, 2005	2.233	2.272	2.209	2.271	30,525,596	+0.06(+2.84%)
Aug 08, 2005	2.206	2.238	2.198	2.208	18,861,302	+0.03(+1.22%)
Aug 05, 2005	2.195	2.206	2.166	2.182	16,799,076	+0.01(+0.48%)
Aug 04, 2005	2.185	2.195	2.157	2.172	23,072,758	-0.02(-1.09%)
Aug 03, 2005	2.179	2.214	2.177	2.195	23,711,684	+0.04(+2.06%)
Aug 02, 2005	2.117	2.154	2.112	2.151	24,098,676	+0.07(+3.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.