Petroleo Brasileiro Petrobras SA (ADR) historical prices

   Watch this stock

Historical chart

    20.59 
    17.29 
    13.98 
 Apr 26, 2013 Apr 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2014 14.57 14.59 14.25 14.48 9,343,254
Apr 23, 2014 14.20 14.42 14.08 14.37 6,401,243
Apr 22, 2014 14.53 14.63 14.13 14.29 7,544,875
Apr 21, 2014 14.33 14.75 14.25 14.60 3,391,605
Apr 17, 2014 13.98 14.81 13.81 14.64 9,534,575
Apr 16, 2014 13.83 14.11 13.64 14.03 7,002,422
Apr 15, 2014 14.42 14.43 13.52 13.77 11,842,870
Apr 14, 2014 14.61 14.62 14.29 14.38 7,152,454
Apr 11, 2014 14.01 14.60 14.00 14.59 11,574,332
Apr 10, 2014 14.49 14.53 14.16 14.21 8,587,434
Apr 9, 2014 14.10 14.52 13.94 14.40 16,571,668
Apr 8, 2014 15.27 15.48 14.24 14.48 38,573,179
Apr 7, 2014 14.09 14.86 14.03 14.83 16,115,738
Apr 4, 2014 13.87 14.00 13.69 13.72 10,363,973
Apr 3, 2014 13.68 13.70 13.26 13.48 12,511,046
Apr 2, 2014 13.92 14.62 13.90 14.54 16,754,067
Apr 1, 2014 13.85 13.94 13.71 13.93 12,721,590
Mar 31, 2014 13.78 13.90 13.67 13.87 11,180,526
Mar 28, 2014 13.62 13.90 13.42 13.90 20,008,826
Mar 27, 2014 12.92 13.67 12.88 13.64 25,926,716
Mar 26, 2014 12.54 12.73 12.40 12.41 16,988,242
Mar 25, 2014 12.30 12.63 12.27 12.56 14,491,402
Mar 24, 2014 12.02 12.38 11.93 12.36 11,493,864
Mar 21, 2014 11.72 12.14 11.64 11.94 13,803,727
Mar 20, 2014 11.32 12.02 11.26 11.97 30,717,558
Mar 19, 2014 11.09 11.56 11.01 11.36 12,758,070
Mar 18, 2014 10.68 11.11 10.66 11.01 10,220,206
Mar 17, 2014 10.89 11.01 10.68 10.68 9,381,724
Mar 14, 2014 10.92 11.04 10.81 10.86 8,494,686
Mar 13, 2014 11.44 11.46 10.99 11.05 10,910,117