Petroleo Brasileiro Petrobras SA (ADR) historical prices

   Watch this stock

Historical chart

    20.65 
    15.44 
    10.22 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2015 9.74 10.10 9.72 9.99 89,173,443
Apr 23, 2015 8.46 9.52 8.42 9.40 137,202,251
Apr 22, 2015 8.61 8.98 8.49 8.93 48,304,150
Apr 21, 2015 8.66 8.86 8.52 8.58 39,231,631
Apr 20, 2015 8.83 8.95 8.72 8.77 38,191,697
Apr 17, 2015 8.45 8.82 8.33 8.79 48,751,900
Apr 16, 2015 8.78 8.84 8.34 8.68 75,129,940
Apr 15, 2015 8.29 8.90 8.29 8.90 106,224,989
Apr 14, 2015 8.17 8.28 7.91 8.22 67,867,066
Apr 13, 2015 7.79 8.30 7.78 8.00 99,935,015
Apr 10, 2015 7.42 7.75 7.41 7.75 59,202,824
Apr 9, 2015 7.06 7.56 7.04 7.54 80,670,515
Apr 8, 2015 7.20 7.23 6.82 6.92 56,388,084
Apr 7, 2015 6.74 6.99 6.63 6.90 48,839,220
Apr 6, 2015 6.89 7.08 6.76 6.80 49,543,819
Apr 2, 2015 6.47 6.79 6.41 6.76 44,720,102
Apr 1, 2015 6.23 6.50 6.19 6.35 60,806,213
Mar 31, 2015 5.92 6.09 5.80 6.01 29,842,665
Mar 30, 2015 5.72 5.96 5.70 5.93 25,901,880
Mar 27, 2015 5.73 5.84 5.60 5.70 30,671,822
Mar 26, 2015 6.10 6.17 5.75 5.79 45,273,597
Mar 25, 2015 6.01 6.12 5.93 6.03 56,527,546
Mar 24, 2015 5.93 5.98 5.79 5.88 32,207,232
Mar 23, 2015 5.71 5.89 5.70 5.83 37,058,465
Mar 20, 2015 5.43 5.62 5.40 5.59 30,762,392
Mar 19, 2015 5.51 5.54 5.24 5.26 34,734,919
Mar 18, 2015 5.28 5.67 5.23 5.66 55,727,758
Mar 17, 2015 5.01 5.40 5.00 5.39 42,929,544
Mar 16, 2015 5.08 5.13 4.92 5.09 31,735,864
Mar 13, 2015 5.04 5.05 4.90 5.01 56,835,378