Petroleo Brasileiro Petrobras SA (ADR) historical prices

   Watch this stock

Historical chart

    21.86 
    16.27 
    10.69 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 8.70 8.77 8.40 8.48 13,849,065
May 21, 2015 8.64 8.92 8.59 8.81 10,115,397
May 20, 2015 8.50 8.69 8.40 8.56 10,396,004
May 19, 2015 8.86 8.87 8.46 8.52 17,381,687
May 18, 2015 9.63 9.69 8.95 9.14 23,341,095
May 15, 2015 9.14 9.46 9.06 9.38 13,861,451
May 14, 2015 9.31 9.48 9.18 9.24 16,495,779
May 13, 2015 9.27 9.42 9.16 9.22 15,416,004
May 12, 2015 9.00 9.24 9.00 9.14 10,863,071
May 11, 2015 9.08 9.15 8.94 8.97 5,296,040
May 8, 2015 9.24 9.34 8.95 9.09 14,992,695
May 7, 2015 8.98 9.11 8.76 9.04 11,766,659
May 6, 2015 9.71 9.71 8.89 8.93 14,201,464
May 5, 2015 9.21 9.54 9.18 9.36 23,713,678
May 4, 2015 8.76 8.98 8.73 8.95 12,004,870
May 1, 2015 8.81 8.93 8.52 8.75 9,468,820
Apr 30, 2015 8.73 8.73 8.50 8.68 14,136,874
Apr 29, 2015 8.63 8.82 8.52 8.70 14,005,781
Apr 28, 2015 8.79 8.80 8.43 8.70 19,549,612
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