Petroleo Brasileiro Petrobras SA (ADR) historical prices

   Watch this stock

Historical chart

    21.86 
    18.13 
    14.41 
 Nov 1, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 30, 2014 11.95 12.11 11.60 11.80 15,065,973
Oct 29, 2014 11.90 12.04 11.24 11.57 19,214,351
Oct 28, 2014 11.90 12.18 11.77 12.08 16,949,194
Oct 27, 2014 11.20 11.56 11.04 11.49 39,476,224
Oct 24, 2014 12.93 13.68 12.93 13.46 41,015,618
Oct 23, 2014 12.89 13.03 12.23 12.36 25,838,353
Oct 22, 2014 13.58 13.91 13.13 13.24 17,606,685
Oct 21, 2014 13.24 14.01 13.21 13.59 16,645,419
Oct 20, 2014 14.97 15.18 14.50 14.57 13,623,847
Oct 17, 2014 15.57 15.97 15.30 15.65 12,570,077
Oct 16, 2014 15.19 15.84 15.06 15.21 12,250,359
Oct 15, 2014 16.95 17.05 15.98 16.51 15,765,603
Oct 14, 2014 17.99 18.76 17.80 18.09 13,658,063
Oct 13, 2014 17.99 18.76 17.89 18.44 21,484,500
Oct 10, 2014 17.47 17.50 16.55 16.55 16,589,244
Oct 9, 2014 18.00 18.27 17.67 17.77 20,607,406
Oct 8, 2014 18.13 18.14 16.49 17.50 34,145,605
Oct 7, 2014 17.32 18.16 17.07 17.52 20,896,848
Oct 6, 2014 17.25 17.26 16.57 16.80 24,763,313
Oct 3, 2014 14.07 14.94 13.83 14.69 15,039,209
Oct 2, 2014 14.07 14.28 13.54 13.93 15,653,035
Oct 1, 2014 14.31 14.53 13.74 13.84 18,301,373
Sep 30, 2014 14.73 15.13 14.42 14.89 15,451,942
Sep 29, 2014 15.43 15.67 15.21 15.37 17,789,664
Sep 26, 2014 16.56 17.55 16.49 17.35 8,373,173
Sep 25, 2014 16.70 16.79 16.37 16.39 7,896,060
Sep 24, 2014 16.64 17.21 16.39 17.00 9,095,523
Sep 23, 2014 17.04 17.52 16.49 16.84 11,282,423
Sep 22, 2014 16.67 17.15 16.45 17.06 12,272,424
Sep 19, 2014 17.98 18.09 17.40 17.66 12,257,183