Petroleo Brasileiro Petrobras SA (ADR) historical prices

   Watch this stock

Historical chart

    21.86 
    16.27 
    10.69 
 Aug 1, 2014 Jul 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2015 5.99 6.46 5.93 6.40 25,261,177
Jul 28, 2015 5.77 6.03 5.70 5.95 22,813,196
Jul 27, 2015 5.90 5.96 5.66 5.68 18,332,278
Jul 24, 2015 6.07 6.08 5.84 6.04 11,391,170
Jul 23, 2015 6.23 6.46 6.15 6.21 16,891,148
Jul 22, 2015 6.67 6.70 6.38 6.39 12,492,263
Jul 21, 2015 6.70 7.05 6.69 6.81 9,258,221
Jul 20, 2015 7.11 7.11 6.73 6.79 13,550,789
Jul 17, 2015 7.52 7.52 7.14 7.18 15,437,085
Jul 16, 2015 7.60 7.66 7.50 7.56 7,992,719
Jul 15, 2015 7.57 7.64 7.48 7.53 16,746,076
Jul 14, 2015 7.42 7.72 7.40 7.64 6,270,744
Jul 13, 2015 7.39 7.57 7.33 7.56 11,448,144
Jul 10, 2015 7.47 7.52 7.36 7.46 8,290,951
Jul 9, 2015 7.31 7.52 7.24 7.34 8,323,067
Jul 8, 2015 7.19 7.41 7.03 7.17 9,600,482
Jul 7, 2015 7.12 7.43 6.80 7.41 14,943,939
Jul 6, 2015 7.29 7.45 7.17 7.29 17,130,363
Jul 2, 2015 7.85 8.04 7.81 7.93 8,860,050
Jul 1, 2015 8.22 8.22 7.66 7.74 14,971,934
Jun 30, 2015 8.32 8.41 8.13 8.16 8,955,988
Jun 29, 2015 8.46 8.66 8.07 8.18 10,529,045
Jun 26, 2015 8.16 8.46 8.12 8.44 7,592,708
Jun 25, 2015 8.49 8.52 8.02 8.06 14,092,907
Jun 24, 2015 8.55 8.68 8.42 8.50 9,894,241
Jun 23, 2015 8.52 8.70 8.40 8.43 11,864,835
Jun 22, 2015 8.66 8.67 8.53 8.55 4,970,807
Jun 19, 2015 8.63 8.75 8.46 8.50 6,960,135
Jun 18, 2015 8.76 8.82 8.60 8.77 5,763,309
Jun 17, 2015 8.69 8.78 8.48 8.63 8,988,582