The closing price for Petroleo Brasileiro Petrobras SA ADR (PBR) between April 1, 2008 and June 30, 2008 was $17.15, on June 30, 2008. It was up 38% in that time. The latest price is $13.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2008 | $16.96 | $17.33 | $16.96 | $17.15 | 15,785,500 |
June 27 2008 | $16.43 | $16.84 | $16.43 | $16.77 | 14,570,300 |
June 26 2008 | $16.45 | $16.77 | $16.19 | $16.55 | 17,929,700 |
June 25 2008 | $16.23 | $16.80 | $15.72 | $16.67 | 22,102,800 |
June 24 2008 | $16.07 | $16.41 | $15.95 | $16.02 | 10,650,500 |
June 23 2008 | $15.86 | $16.23 | $15.68 | $16.06 | 12,031,500 |
June 20 2008 | $16.21 | $16.30 | $15.74 | $15.81 | 14,241,300 |
June 19 2008 | $16.66 | $16.71 | $15.92 | $16.14 | 18,091,900 |
June 18 2008 | $16.83 | $16.83 | $16.38 | $16.63 | 12,053,300 |
June 17 2008 | $16.78 | $17.04 | $16.64 | $16.86 | 12,169,500 |
June 16 2008 | $16.56 | $16.88 | $16.49 | $16.59 | 13,340,100 |
June 13 2008 | $16.40 | $16.70 | $16.21 | $16.45 | 14,944,700 |
June 12 2008 | $15.99 | $16.38 | $15.95 | $16.11 | 13,997,500 |
June 11 2008 | $16.13 | $16.36 | $15.89 | $16.03 | 13,202,000 |
June 10 2008 | $16.43 | $16.59 | $15.68 | $16.05 | 19,273,800 |
June 09 2008 | $16.61 | $16.95 | $16.34 | $16.71 | 10,239,400 |
June 06 2008 | $16.99 | $17.21 | $16.47 | $16.49 | 18,209,400 |
June 05 2008 | $16.00 | $16.65 | $15.97 | $16.60 | 15,071,500 |
June 04 2008 | $16.30 | $16.32 | $15.72 | $15.84 | 24,084,300 |
June 03 2008 | $17.22 | $17.22 | $16.44 | $16.49 | 16,586,200 |
June 02 2008 | $16.89 | $17.52 | $16.83 | $17.28 | 11,733,400 |
May 30 2008 | $17.60 | $17.69 | $16.84 | $17.07 | 17,794,500 |
May 29 2008 | $17.76 | $17.87 | $17.12 | $17.14 | 19,457,500 |
May 28 2008 | $17.11 | $17.78 | $16.73 | $17.77 | 17,661,000 |
May 27 2008 | $17.69 | $17.72 | $16.89 | $17.03 | 15,389,900 |
Daily pricing data for Petroleo Brasileiro Petrobras SA ADR dates back to 8/10/2000, and may be incomplete.
