Petroleo Brasileiro Petrobras SA (ADR) historical prices

   Watch this stock

Historical chart

    19.04 
    16.25 
    13.47 
 Jul 24, 2013 Jul 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 10, 2014 15.94 16.33 15.80 16.27 5,325,110
Jul 9, 2014 15.65 16.36 15.56 16.09 6,427,356
Jul 8, 2014 15.66 15.68 15.46 15.54 4,857,162
Jul 7, 2014 15.64 15.66 15.42 15.54 5,861,007
Jul 3, 2014 15.34 15.59 15.27 15.51 4,925,523
Jul 2, 2014 15.51 15.60 15.26 15.38 4,930,207
Jul 1, 2014 15.70 15.79 15.32 15.57 4,931,863
Jun 30, 2014 15.84 15.85 15.41 15.64 5,316,580
Jun 27, 2014 15.67 15.78 15.48 15.65 4,554,699
Jun 26, 2014 15.68 15.84 15.34 15.76 6,408,711
Jun 25, 2014 15.84 16.06 15.51 15.57 20,111,714
Jun 24, 2014 16.56 16.97 15.71 15.82 13,680,650
Jun 23, 2014 16.74 16.75 16.47 16.53 7,007,046
Jun 20, 2014 16.69 16.95 16.65 16.80 8,761,600
Jun 19, 2014 16.83 16.96 16.52 16.71 4,792,093
Jun 18, 2014 16.29 17.02 16.20 16.99 9,602,159
Jun 17, 2014 16.53 16.55 16.13 16.44 7,386,426
Jun 16, 2014 16.96 17.10 16.68 16.79 7,422,566
Jun 13, 2014 16.75 17.07 16.60 16.97 7,066,565
Jun 12, 2014 16.73 16.99 16.51 16.62 4,690,108
Jun 11, 2014 16.57 16.94 16.37 16.83 7,611,461
Jun 10, 2014 16.08 16.45 15.95 16.43 6,521,281