Petroleo Brasileiro Petrobras SA (ADR) historical prices

   Watch this stock

Historical chart

    21.86 
    17.79 
    13.71 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 6, 2014 10.98 11.12 10.91 11.06 25,596,718
Nov 5, 2014 11.44 11.67 11.35 11.61 21,360,718
Nov 4, 2014 11.74 11.87 11.40 11.69 12,699,600
Nov 3, 2014 12.05 12.09 11.63 11.67 10,397,732
Oct 31, 2014 11.80 12.34 11.72 12.23 15,863,066
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