Petroleo Brasileiro SA Petrobras (ADR) historical prices

   Watch this stock

Historical chart

    9.38 
    6.92 
    4.45 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 2.38 2.39 2.29 2.30 4,611,363
Feb 4, 2016 2.35 2.54 2.35 2.44 15,390,083
Feb 3, 2016 2.25 2.29 2.11 2.26 4,101,352
Feb 2, 2016 2.28 2.28 2.11 2.11 4,859,501
Feb 1, 2016 2.40 2.40 2.32 2.37 9,846,855
Jan 29, 2016 2.32 2.45 2.28 2.43 13,909,728
Jan 28, 2016 2.48 2.51 2.18 2.26 9,841,477
Jan 27, 2016 2.07 2.26 2.05 2.18 16,238,403
Jan 26, 2016 2.04 2.08 1.99 2.04 15,702,365
Jan 25, 2016 2.09 2.12 1.99 1.99 9,255,304
Jan 22, 2016 2.26 2.29 2.07 2.10 30,842,511
Jan 21, 2016 2.13 2.24 2.08 2.08 19,393,591
Jan 20, 2016 2.15 2.20 2.04 2.17 18,349,094
Jan 19, 2016 2.45 2.46 2.25 2.26 8,477,947
Jan 15, 2016 2.58 2.65 2.52 2.53 5,866,068
Jan 14, 2016 2.58 2.83 2.54 2.83 11,178,327
Jan 13, 2016 2.82 2.87 2.58 2.60 11,579,424
Jan 12, 2016 2.93 2.94 2.70 2.76 13,865,507
Jan 11, 2016 3.08 3.08 2.93 2.98 7,342,472
Jan 8, 2016 3.16 3.17 3.01 3.02 9,998,088
Jan 7, 2016 3.03 3.17 2.99 3.03 8,335,097
Jan 6, 2016 3.21 3.21 3.12 3.13 11,290,406
Jan 5, 2016 3.38 3.39 3.28 3.30 4,959,317
Jan 4, 2016 3.39 3.48 3.33 3.37 6,767,315
Dec 31, 2015 3.29 3.46 3.29 3.40 5,485,414
Dec 30, 2015 3.30 3.39 3.28 3.35 5,846,079
Dec 29, 2015 3.51 3.55 3.41 3.42 5,115,615
Dec 28, 2015 3.44 3.46 3.38 3.44 4,570,131
Dec 24, 2015 3.49 3.62 3.48 3.48 2,977,994
Dec 23, 2015 3.46 3.53 3.43 3.52 10,870,624