Petroleo Brasileiro SA Petrobras (ADR) historical prices

   Watch this stock

Historical chart

    12.41 
    10.15 
    7.89 
 May 31, 2016 May 25, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
May 25, 2017 9.07 9.25 8.80 8.89 30,557,355
May 24, 2017 8.95 9.20 8.88 9.08 25,864,130
May 23, 2017 8.76 8.91 8.74 8.83 22,071,246
May 22, 2017 8.72 8.86 8.51 8.71 42,224,364
May 19, 2017 9.02 9.05 8.85 8.96 39,367,477
May 18, 2017 8.47 9.00 8.39 8.55 153,992,998
May 17, 2017 10.35 10.51 10.26 10.29 17,944,573
May 16, 2017 10.46 10.52 10.31 10.45 16,267,457
May 15, 2017 10.50 10.57 10.39 10.41 27,928,216
May 12, 2017 10.08 10.35 10.04 10.24 29,608,267
May 11, 2017 9.81 9.85 9.66 9.70 23,894,442
May 10, 2017 9.58 9.83 9.54 9.71 25,891,654
May 9, 2017 9.24 9.39 9.16 9.36 25,192,078
May 8, 2017 9.31 9.46 9.16 9.23 27,098,480
May 5, 2017 8.91 9.33 8.87 9.32 28,826,888
May 4, 2017 8.86 9.01 8.78 8.85 41,802,621
May 3, 2017 9.08 9.26 9.04 9.17 23,890,174
May 2, 2017 9.11 9.27 9.01 9.08 28,446,899
May 1, 2017 9.01 9.12 8.96 9.02 13,156,476
Apr 28, 2017 8.88 9.18 8.87 9.01 24,102,949
Apr 27, 2017 9.07 9.07 8.76 8.87 24,157,114
Apr 26, 2017 9.07 9.38 9.06 9.11 20,754,621
Apr 25, 2017 8.98 9.30 8.94 9.27 17,238,304
Apr 24, 2017 9.20 9.30 9.08 9.21 20,136,567
Apr 21, 2017 8.98 9.05 8.92 9.01 24,606,221
Apr 20, 2017 9.02 9.14 8.91 9.00 24,791,523
Apr 19, 2017 9.31 9.36 8.87 8.91 29,994,192
Apr 18, 2017 9.36 9.50 9.20 9.26 17,029,275
Apr 17, 2017 9.29 9.44 9.19 9.44 24,230,959
Apr 13, 2017 9.67 9.70 9.24 9.26 25,557,770