Petroleo Brasileiro Petrobras SA (ADR) historical prices

   Watch this stock

Historical chart

    21.86 
    16.79 
    11.73 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 7.34 7.36 7.16 7.34 51,810,081
Dec 18, 2014 7.60 7.63 7.01 7.17 45,924,485
Dec 17, 2014 7.01 7.25 6.86 7.02 79,607,031
Dec 16, 2014 6.73 7.10 6.44 6.72 27,018,716
Dec 15, 2014 7.44 7.46 6.64 6.66 25,920,597
Dec 12, 2014 7.90 7.92 7.56 7.57 19,016,153
Dec 11, 2014 7.90 8.19 7.83 7.98 35,390,654
Dec 10, 2014 8.43 8.48 8.24 8.31 14,642,534
Dec 9, 2014 8.29 8.80 8.25 8.76 16,015,172
Dec 8, 2014 9.22 9.23 8.71 8.75 13,119,116
Dec 5, 2014 9.35 9.47 9.23 9.40 11,835,849
Dec 4, 2014 9.52 9.57 9.38 9.44 13,253,950
Dec 3, 2014 9.62 10.00 9.62 9.83 19,137,359
Dec 2, 2014 9.58 9.75 9.37 9.51 11,154,139
Dec 1, 2014 9.77 9.80 9.50 9.65 11,322,813
Nov 28, 2014 10.48 10.48 10.03 10.21 7,375,411
Nov 26, 2014 11.38 11.52 11.14 11.21 12,035,051
Nov 25, 2014 11.70 11.74 10.93 11.02 38,989,057
Nov 24, 2014 11.65 11.67 11.05 11.06 23,808,913
Nov 21, 2014 10.56 11.49 10.53 11.44 25,530,985
Nov 20, 2014 10.15 10.35 9.79 10.11 14,105,706
Nov 19, 2014 10.00 10.02 9.68 9.86 18,882,627
Nov 18, 2014 9.57 9.78 9.24 9.74 19,102,954
Nov 17, 2014 10.20 10.23 9.59 9.64 15,036,428
Nov 14, 2014 9.98 10.34 9.89 10.23 18,506,937
Nov 13, 2014 11.03 11.08 10.43 10.52 11,769,075
Nov 12, 2014 11.02 11.41 10.90 10.98 11,832,128
Nov 11, 2014 10.78 11.05 10.68 11.04 12,628,206
Nov 10, 2014 11.16 11.27 10.93 11.04 16,847,096
Nov 7, 2014 10.91 11.40 10.88 11.27 22,151,695