Petroleo Brasileiro Petrobras SA (ADR) historical prices

   Watch this stock

Historical chart

    17.90 
    15.36 
    12.81 
 Jul 24, 2013 Jul 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2014 17.64 17.70 17.27 17.62 27,201,411
Jul 21, 2014 17.16 17.55 16.86 17.42 29,754,308
Jul 18, 2014 16.82 17.23 16.66 17.08 46,360,985
Jul 17, 2014 15.98 16.43 15.77 16.03 30,600,323
Jul 16, 2014 16.00 16.06 15.76 16.00 20,430,518
Jul 15, 2014 16.11 16.11 15.63 15.84 31,940,586
Jul 14, 2014 15.55 16.04 15.52 15.88 42,565,008
Jul 11, 2014 15.10 15.36 14.88 15.19 16,135,002
Jul 10, 2014 14.82 15.26 14.67 15.20 18,335,372
Jul 9, 2014 14.59 15.24 14.50 14.98 27,803,018
Jul 8, 2014 14.55 14.56 14.38 14.47 9,399,040
Jul 7, 2014 14.61 14.63 14.33 14.45 11,475,199
Jul 3, 2014 14.36 14.55 14.25 14.49 12,192,749
Jul 2, 2014 14.54 14.62 14.28 14.44 14,356,248
Jul 1, 2014 14.70 14.81 14.36 14.57 12,649,744
Jun 30, 2014 14.80 14.80 14.45 14.63 13,256,607
Jun 27, 2014 14.75 14.84 14.51 14.63 12,076,395
Jun 26, 2014 14.80 14.84 14.43 14.80 15,754,436
Jun 25, 2014 14.91 15.16 14.64 14.74 31,146,598
Jun 24, 2014 15.61 15.98 14.86 14.98 27,849,225
Jun 23, 2014 15.74 15.74 15.52 15.63 10,205,038
Jun 20, 2014 15.70 15.95 15.66 15.76 16,547,592
Jun 19, 2014 15.79 15.89 15.51 15.69 11,639,534
Jun 18, 2014 15.33 15.96 15.27 15.94 17,952,159
Jun 17, 2014 15.56 15.81 15.15 15.52 17,035,497
Jun 16, 2014 15.88 15.98 15.68 15.80 19,839,517
Jun 13, 2014 15.66 15.92 15.47 15.87 16,537,061
Jun 12, 2014 15.61 15.83 15.43 15.48 12,504,018
Jun 11, 2014 15.47 15.79 15.31 15.66 26,094,822
Jun 10, 2014 15.07 15.34 14.88 15.30 14,670,420