Petroleo Brasileiro Petrobras SA (ADR) historical prices

   Watch this stock

Historical chart

    21.86 
    16.03 
    10.19 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 4.93 5.29 4.92 5.03 17,213,245
Aug 27, 2015 4.68 5.05 4.67 5.04 18,575,201
Aug 26, 2015 4.42 4.51 4.31 4.48 15,902,809
Aug 25, 2015 4.61 4.67 4.39 4.39 7,276,961
Aug 24, 2015 4.28 4.61 4.22 4.36 15,519,941
Aug 21, 2015 4.89 4.91 4.75 4.76 14,681,218
Aug 20, 2015 5.01 5.16 4.96 5.03 11,540,570
Aug 19, 2015 5.14 5.23 4.92 5.04 9,975,393
Aug 18, 2015 5.18 5.31 5.06 5.21 8,031,569
Aug 17, 2015 5.34 5.39 5.24 5.26 11,457,636
Aug 14, 2015 5.45 5.55 5.35 5.35 12,367,405
Aug 13, 2015 5.67 5.67 5.42 5.43 14,102,098
Aug 12, 2015 5.66 5.74 5.58 5.70 16,600,518
Aug 11, 2015 5.58 5.62 5.40 5.59 11,919,835
Aug 10, 2015 5.57 5.82 5.46 5.80 18,280,958
Aug 7, 2015 5.81 5.85 5.52 5.52 16,239,786
Aug 6, 2015 5.63 5.90 5.57 5.85 16,033,015
Aug 5, 2015 5.97 6.07 5.74 5.75 9,808,636
Aug 4, 2015 5.84 6.03 5.80 5.89 8,078,109
Aug 3, 2015 5.97 6.00 5.76 5.80 10,201,468
Jul 31, 2015 6.25 6.34 6.08 6.15 10,800,268
Jul 30, 2015 6.50 6.50 6.08 6.22 15,758,186
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