Petroleo Brasileiro Petrobras SA (ADR) historical prices

   Watch this stock

Historical chart

    21.86 
    18.13 
    14.41 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 17.98 18.09 17.40 17.66 12,257,183
Sep 18, 2014 18.49 18.69 17.90 18.04 13,876,208
Sep 17, 2014 19.17 19.18 18.55 18.70 13,958,754
Sep 16, 2014 18.16 19.18 18.10 18.52 24,811,190
Sep 15, 2014 17.19 17.61 17.09 17.41 13,049,894
Sep 12, 2014 17.86 18.06 16.92 17.21 16,312,307
Sep 11, 2014 18.48 18.94 18.27 18.55 14,689,837
Sep 10, 2014 18.47 18.70 17.89 18.26 11,169,519
Sep 9, 2014 19.27 19.43 18.48 18.71 10,824,053
Sep 8, 2014 20.89 20.90 19.16 19.24 24,497,290
Sep 5, 2014 20.55 20.76 19.96 20.27 20,682,164
Sep 4, 2014 20.75 21.36 20.33 20.38 15,755,358
Sep 3, 2014 22.07 22.14 21.08 21.38 20,053,128
Sep 2, 2014 20.99 22.13 20.71 21.86 16,916,544
Aug 29, 2014 20.70 20.99 20.16 20.81 14,000,638
Aug 28, 2014 20.27 20.68 20.12 20.32 13,917,119
Aug 27, 2014 19.58 20.44 19.31 20.32 10,577,300
Aug 26, 2014 19.69 19.73 19.11 19.29 23,767,718
Aug 25, 2014 18.66 19.20 18.54 19.15 8,117,335
Aug 22, 2014 18.59 18.59 18.11 18.28 8,053,510
Aug 21, 2014 19.01 19.02 18.62 18.79 13,225,827
Aug 20, 2014 18.47 18.99 18.44 18.84 8,560,749
Aug 19, 2014 17.96 18.60 17.96 18.50 8,960,025
Aug 18, 2014 18.03 18.09 17.50 18.00 8,693,443
Aug 15, 2014 16.82 17.69 16.80 17.64 8,011,448
Aug 14, 2014 16.53 16.72 16.13 16.36 8,269,645
Aug 13, 2014 17.37 17.51 16.18 16.37 17,086,030
Aug 12, 2014 17.55 17.75 17.16 17.21 7,540,002
Aug 11, 2014 17.16 17.69 17.01 17.67 8,687,572
Aug 8, 2014 17.12 17.14 16.77 16.96 8,255,617