Petroleo Brasileiro Petrobras SA (ADR) historical prices

   Watch this stock

Historical chart

    21.86 
    16.27 
    10.69 
 Mar 31, 2014 Mar 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 26, 2015 6.17 6.23 5.81 5.83 14,742,092
Mar 25, 2015 6.11 6.18 6.00 6.12 13,513,206
Mar 24, 2015 5.99 6.05 5.86 5.97 12,953,243
Mar 23, 2015 5.80 5.97 5.76 5.92 16,618,549
Mar 20, 2015 5.59 5.71 5.54 5.67 14,758,828
Mar 19, 2015 5.60 5.63 5.36 5.39 11,481,523
Mar 18, 2015 5.36 5.76 5.32 5.75 13,905,008
Mar 17, 2015 5.11 5.50 5.10 5.50 15,917,246
Mar 16, 2015 5.18 5.22 5.05 5.20 6,527,916
Mar 13, 2015 5.15 5.16 5.00 5.10 17,152,090
Mar 12, 2015 5.69 5.80 5.32 5.33 13,476,030
Mar 11, 2015 5.47 5.64 5.44 5.62 20,006,290
Mar 10, 2015 5.69 5.73 5.43 5.47 17,188,983
Mar 9, 2015 5.86 5.91 5.68 5.68 13,700,384
Mar 6, 2015 6.03 6.11 6.00 6.03 8,002,136
Mar 5, 2015 6.16 6.18 6.05 6.11 7,326,506
Mar 4, 2015 6.32 6.33 6.16 6.21 14,440,444
Mar 3, 2015 6.67 6.72 6.49 6.49 9,112,147
Mar 2, 2015 6.71 6.72 6.44 6.50 15,733,036
Feb 27, 2015 6.45 6.76 6.43 6.71 16,747,891
Feb 26, 2015 6.42 6.48 6.32 6.33 14,598,817
Feb 25, 2015 6.35 6.54 6.32 6.52 28,201,993
Feb 24, 2015 6.68 6.99 6.63 6.99 13,769,830
Feb 23, 2015 6.61 6.66 6.50 6.59 11,389,919
Feb 20, 2015 6.68 6.79 6.58 6.74 11,796,137
Feb 19, 2015 6.80 6.91 6.70 6.73 12,115,205
Feb 18, 2015 7.58 7.58 6.95 7.08 14,665,720
Feb 17, 2015 7.19 7.28 6.84 7.19 8,572,824
Feb 13, 2015 6.92 7.15 6.91 7.13 19,118,225
Feb 12, 2015 6.59 6.73 6.52 6.65 24,332,238