Petroleo Brasileiro SA Petrobras (ADR) historical prices

   Watch this stock

Historical chart

    11.59 
    8.39 
    5.19 
 Jan 25, 2016 Jan 20, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 20, 2017 10.01 10.10 9.94 10.04 5,517,112
Jan 19, 2017 9.86 9.86 9.68 9.82 7,117,710
Jan 18, 2017 9.78 9.82 9.68 9.72 6,202,021
Jan 17, 2017 9.83 9.90 9.76 9.83 2,978,266
Jan 13, 2017 9.71 9.79 9.63 9.74 3,414,975
Jan 12, 2017 10.08 10.12 9.92 9.98 5,402,787
Jan 11, 2017 9.52 10.03 9.43 10.01 5,756,997
Jan 10, 2017 9.71 9.80 9.58 9.65 3,618,794
Jan 9, 2017 9.64 9.70 9.51 9.54 3,548,264
Jan 6, 2017 9.77 9.78 9.60 9.70 2,881,936
Jan 5, 2017 9.74 9.91 9.72 9.81 3,326,233
Jan 4, 2017 9.60 9.62 9.46 9.55 4,739,554
Jan 3, 2017 9.31 9.58 9.31 9.49 5,509,729
Dec 30, 2016 8.98 9.03 8.78 8.81 3,764,753
Dec 29, 2016 8.96 9.07 8.88 9.02 4,312,604
Dec 28, 2016 8.80 8.98 8.79 8.92 3,373,599
Dec 27, 2016 8.75 8.82 8.66 8.78 3,235,621
Dec 23, 2016 8.57 8.75 8.54 8.66 3,738,486
Dec 22, 2016 8.54 8.56 8.44 8.46 3,840,809
Dec 21, 2016 8.62 8.64 8.40 8.57 15,962,027
Dec 20, 2016 8.58 8.63 8.40 8.53 5,791,162
Dec 19, 2016 8.73 8.74 8.44 8.45 5,547,920
Dec 16, 2016 8.79 8.88 8.65 8.68 5,052,388
Dec 15, 2016 8.54 8.82 8.45 8.78 7,593,442
Dec 14, 2016 9.09 9.20 8.60 8.62 10,196,693
Dec 13, 2016 9.34 9.39 9.20 9.24 5,530,561
Dec 12, 2016 9.35 9.51 9.21 9.25 6,038,373
Dec 9, 2016 9.30 9.40 9.15 9.20 9,863,483
Dec 8, 2016 9.27 9.36 9.10 9.28 9,893,282
Dec 7, 2016 9.38 9.45 9.22 9.32 17,283,830