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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.849	9.880	9.545	9.545	68,845,496	-0.12(-1.20%)
Mar 30, 2009	9.786	9.818	9.476	9.661	64,592,620	-1.05(-9.82%)
Mar 26, 2009	10.90	11.06	10.62	10.71	84,655,240	-0.06(-0.58%)
Mar 25, 2009	10.67	10.87	10.36	10.78	96,319,800	+0.16(+1.47%)
Mar 24, 2009	10.72	10.85	10.43	10.62	90,080,584	-0.34(-3.11%)
Mar 23, 2009	10.73	10.98	10.70	10.96	95,964,392	+0.85(+8.43%)
Mar 20, 2009	10.08	10.54	10.03	10.11	115,397,312	-0.11(-1.07%)
Mar 19, 2009	10.07	10.32	10.04	10.22	124,289,408	+0.50(+5.19%)
Mar 18, 2009	9.492	9.836	9.166	9.714	95,140,312	+0.17(+1.77%)
Mar 17, 2009	9.175	9.551	9.066	9.545	73,858,352	+0.34(+3.67%)
Mar 16, 2009	9.460	9.648	9.188	9.207	100,789,704	-0.21(-2.23%)
Mar 13, 2009	9.476	9.523	9.191	9.417	0	+0.06(+0.64%)
Mar 12, 2009	9.028	9.407	8.937	9.357	86,393,440	+0.36(+4.00%)
Mar 11, 2009	9.116	9.232	8.825	8.997	94,221,320	-0.00(-0.03%)
Mar 10, 2009	8.630	9.063	8.618	9.000	115,502,248	+0.67(+8.05%)
Mar 09, 2009	8.217	8.652	8.110	8.330	104,510,536	-0.04(-0.49%)
Mar 06, 2009	8.583	8.890	8.073	8.370	0	-0.07(-0.85%)
Mar 05, 2009	8.358	8.734	8.292	8.442	102,438,728	-0.19(-2.18%)
Mar 04, 2009	8.276	8.756	8.273	8.630	131,894,568	+0.74(+9.37%)
Mar 02, 2009	8.364	8.380	7.853	7.891	102,522,848	-0.80(-9.16%)
Feb 27, 2009	8.449	8.956	8.308	8.687	0	-0.08(-0.93%)
Feb 26, 2009	8.784	9.047	8.693	8.768	91,346,136	+0.24(+2.79%)
Feb 25, 2009	8.380	8.756	8.104	8.530	110,825,144	+0.13(+1.53%)
Feb 24, 2009	7.919	8.471	7.838	8.402	85,741,392	+0.58(+7.41%)
Feb 23, 2009	8.477	8.546	7.785	7.822	76,318,760	-0.50(-5.99%)
Feb 20, 2009	8.226	8.446	8.038	8.320	96,083,512	-0.23(-2.71%)
Feb 19, 2009	8.599	8.787	8.505	8.552	78,825,616	+0.15(+1.79%)
Feb 18, 2009	8.803	8.821	8.258	8.402	96,336,888	-0.29(-3.35%)
Feb 17, 2009	9.056	9.069	8.637	8.693	90,804,000	-0.70(-7.41%)
Feb 13, 2009	9.179	9.511	9.179	9.388	91,120,048	+0.16(+1.70%)
Feb 12, 2009	8.834	9.257	8.690	9.232	91,555,480	+0.08(+0.86%)
Feb 11, 2009	9.247	9.454	8.872	9.153	97,440,336	+0.17(+1.85%)
Feb 10, 2009	9.498	9.742	8.837	8.987	121,628,472	-0.48(-5.09%)
Feb 09, 2009	9.426	9.805	9.323	9.470	110,970,696	+0.14(+1.48%)
Feb 06, 2009	8.709	9.377	8.696	9.332	102,607,256	+0.53(+6.05%)
Feb 05, 2009	8.442	8.806	8.226	8.800	95,959,744	+0.26(+3.08%)
Feb 04, 2009	8.583	8.881	8.364	8.536	81,973,920	+0.12(+1.38%)
Feb 03, 2009	8.160	8.496	8.060	8.420	59,606,204	+0.30(+3.70%)
Feb 02, 2009	7.913	8.233	7.866	8.120	61,184,560	-0.09(-1.07%)
Jan 30, 2009	8.339	8.483	8.176	8.207	0	-0.01(-0.11%)
Jan 29, 2009	8.214	8.361	8.101	8.217	80,434,864	-0.14(-1.69%)
Jan 28, 2009	7.910	8.493	7.910	8.358	107,720,512	+0.71(+9.25%)
Jan 27, 2009	7.734	7.806	7.531	7.650	60,259,256	-0.01(-0.12%)
Jan 26, 2009	7.662	7.969	7.534	7.659	64,425,656	-0.04(-0.53%)
Jan 23, 2009	7.227	7.825	7.180	7.700	71,667,016	+0.09(+1.19%)
Jan 22, 2009	7.628	7.722	7.315	7.609	80,736,120	-0.27(-3.42%)
Jan 21, 2009	7.484	7.926	7.380	7.879	83,738,824	+0.67(+9.30%)
Jan 20, 2009	7.669	7.731	7.174	7.208	70,609,200	-0.62(-7.92%)
Jan 16, 2009	7.894	7.954	7.581	7.828	83,605,008	+0.18(+2.33%)
Jan 15, 2009	7.393	7.722	6.961	7.650	101,565,504	+0.36(+4.94%)
Jan 14, 2009	7.587	7.669	7.180	7.290	79,937,936	-0.59(-7.48%)
Jan 13, 2009	7.656	8.107	7.637	7.879	62,751,656	+0.13(+1.62%)
Jan 12, 2009	8.145	8.195	7.656	7.753	65,979,832	-0.69(-8.16%)
Jan 09, 2009	8.596	8.674	8.217	8.442	51,018,616	-0.04(-0.48%)
Jan 08, 2009	8.120	8.521	7.966	8.483	64,794,764	+0.36(+4.44%)
Jan 07, 2009	8.461	8.502	8.016	8.123	62,921,032	-0.71(-8.02%)
Jan 06, 2009	8.749	8.975	8.561	8.831	99,836,632	+0.39(+4.64%)
Jan 05, 2009	8.004	8.665	8.004	8.439	83,860,568	+0.31(+3.77%)
Jan 02, 2009	7.590	8.226	7.584	8.132	0	+0.46(+6.00%)

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.