Petroleo Brasileiro Petrobras SA (ADR) historical prices

   Watch this stock

Historical chart

    19.04 
    16.25 
    13.47 
 Aug 23, 2013 Aug 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 7, 2014 18.03 18.11 17.29 17.55 8,127,104
Aug 6, 2014 17.27 17.98 17.20 17.78 16,750,208
Aug 5, 2014 17.04 17.62 17.00 17.19 13,555,668
Aug 4, 2014 16.92 17.16 16.65 17.14 5,270,493
Aug 1, 2014 16.90 16.96 16.48 16.87 6,757,976
Jul 31, 2014 17.08 17.30 16.71 16.82 8,382,472
Jul 30, 2014 17.66 17.82 17.42 17.60 8,419,674
Jul 29, 2014 17.94 18.01 17.51 17.60 7,525,875
Jul 28, 2014 18.23 18.27 17.97 18.13 7,510,902
Jul 25, 2014 18.25 18.43 18.19 18.28 6,590,409
Jul 24, 2014 18.33 18.36 17.93 18.24 12,987,012
Jul 23, 2014 18.50 18.61 18.12 18.28 11,329,720
Jul 22, 2014 19.00 19.08 18.56 19.04 6,626,817
Jul 21, 2014 18.40 18.86 18.15 18.80 9,713,837
Jul 18, 2014 18.08 18.50 17.94 18.35 7,628,936
Jul 17, 2014 17.24 17.75 16.95 17.25 9,918,424
Jul 16, 2014 17.38 17.43 17.12 17.32 6,381,371
Jul 15, 2014 17.35 17.40 16.88 17.29 7,820,110
Jul 14, 2014 16.74 17.29 16.71 17.19 9,318,164
Jul 11, 2014 16.13 16.46 15.96 16.38 5,264,088