Petroleo Brasileiro Petrobras SA (ADR) historical prices

   Watch this stock

Historical chart

    21.86 
    16.61 
    11.36 
 Mar 7, 2014 Mar 5, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 11, 2015 6.30 6.39 6.11 6.33 20,585,559
Feb 10, 2015 6.79 6.81 6.24 6.31 16,315,890
Feb 9, 2015 6.38 6.79 6.38 6.72 21,629,922
Feb 6, 2015 6.67 6.80 6.38 6.59 21,014,418
Feb 5, 2015 7.18 7.48 7.06 7.22 19,805,256
Feb 4, 2015 7.15 7.56 7.05 7.39 26,588,871
Feb 3, 2015 6.90 7.47 6.90 7.44 24,548,591
Feb 2, 2015 6.09 6.54 6.08 6.52 22,987,515
Jan 30, 2015 6.11 6.26 6.02 6.15 37,971,956
Jan 29, 2015 6.68 6.77 6.37 6.61 20,418,611
Jan 28, 2015 7.03 7.14 6.89 6.94 15,945,092
Jan 27, 2015 7.38 8.01 7.35 7.86 14,941,444
Jan 26, 2015 7.55 7.64 7.46 7.52 13,256,089
Jan 23, 2015 7.87 7.93 7.60 7.61 9,245,685
Jan 22, 2015 8.00 8.02 7.76 7.97 11,062,918