Petroleo Brasileiro Petrobras SA (ADR) historical prices

   Watch this stock

Historical chart

    21.86 
    16.27 
    10.69 
 Apr 30, 2014 Apr 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 27, 2015 8.82 8.89 8.61 8.71 23,681,922
Apr 24, 2015 9.02 9.26 8.89 8.91 35,265,396
Apr 23, 2015 8.09 8.88 8.05 8.68 61,473,895
Apr 22, 2015 8.47 8.83 8.35 8.71 26,968,603
Apr 21, 2015 8.53 8.74 8.36 8.40 23,171,549
Apr 20, 2015 8.68 8.77 8.60 8.65 22,368,415
Apr 17, 2015 8.27 8.63 8.21 8.60 20,373,686
Apr 16, 2015 8.70 8.74 8.26 8.58 43,585,324
Apr 15, 2015 8.24 8.80 8.23 8.79 53,440,347
Apr 14, 2015 8.03 8.19 7.73 8.18 30,922,623
Apr 13, 2015 7.74 8.26 7.74 7.87 27,799,354
Apr 10, 2015 7.41 7.73 7.39 7.72 17,133,616
Apr 9, 2015 7.13 7.55 7.11 7.51 13,872,069
Apr 8, 2015 7.26 7.27 6.86 6.92 20,177,291
Apr 7, 2015 6.77 7.03 6.67 6.92 18,471,313
Apr 6, 2015 6.97 7.10 6.84 6.86 14,485,763
Apr 2, 2015 6.55 6.82 6.50 6.80 11,919,387
Apr 1, 2015 6.33 6.56 6.29 6.41 17,522,495
Mar 31, 2015 5.98 6.17 5.89 6.09 12,693,571
Mar 30, 2015 5.80 6.03 5.79 6.00 9,271,081
Mar 27, 2015 5.78 5.94 5.66 5.78 13,180,182
Mar 26, 2015 6.17 6.23 5.81 5.83 14,742,092
Mar 25, 2015 6.11 6.18 6.00 6.12 13,513,206
Mar 24, 2015 5.99 6.05 5.86 5.97 12,953,243
Mar 23, 2015 5.80 5.97 5.76 5.92 16,618,549
Mar 20, 2015 5.59 5.71 5.54 5.67 14,758,828
Mar 19, 2015 5.60 5.63 5.36 5.39 11,481,523
Mar 18, 2015 5.36 5.76 5.32 5.75 13,905,008
Mar 17, 2015 5.11 5.50 5.10 5.50 15,917,246
Mar 16, 2015 5.18 5.22 5.05 5.20 6,527,916