Petroleo Brasileiro Petrobras SA (ADR) historical prices

   Watch this stock

Historical chart

    21.86 
    16.62 
    11.38 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 6.11 6.26 6.02 6.15 37,971,956
Jan 29, 2015 6.68 6.77 6.37 6.61 20,418,611
Jan 28, 2015 7.03 7.14 6.89 6.94 15,945,092
Jan 27, 2015 7.38 8.01 7.35 7.86 14,941,444
Jan 26, 2015 7.55 7.64 7.46 7.52 13,256,089
Jan 23, 2015 7.87 7.93 7.60 7.61 9,245,685
Jan 22, 2015 8.00 8.02 7.76 7.97 11,062,918
Jan 21, 2015 7.21 7.67 7.20 7.63 10,740,892
Jan 20, 2015 7.35 7.42 6.95 7.11 21,841,518
Jan 16, 2015 7.19 7.32 7.13 7.19 12,665,395
Jan 15, 2015 7.04 7.14 6.95 6.96 24,084,650
Jan 14, 2015 6.67 7.09 6.58 6.99 19,387,690
Jan 13, 2015 6.82 7.07 6.77 6.92 20,599,709
Jan 12, 2015 6.90 6.90 6.55 6.63 10,684,306
Jan 9, 2015 6.81 7.26 6.70 7.16 17,111,503
Jan 8, 2015 6.64 7.01 6.54 6.87 30,945,366
Jan 7, 2015 6.27 6.45 6.24 6.30 56,949,351
Jan 6, 2015 6.27 6.37 5.94 6.14 38,390,536
Jan 5, 2015 6.50 6.50 6.23 6.26 36,668,872
Jan 2, 2015 7.21 7.21 6.89 6.95 40,331,345
Dec 31, 2014 7.47 7.69 7.33 7.58 7,420,352
Dec 30, 2014 7.62 7.72 7.46 7.54 12,951,212
Dec 29, 2014 7.57 7.79 7.53 7.55 15,368,495
Dec 26, 2014 7.81 7.90 7.56 7.71 8,170,447
Dec 24, 2014 7.98 8.01 7.77 7.95 5,903,184
Dec 23, 2014 7.90 8.07 7.75 7.99 10,379,356
Dec 22, 2014 7.46 7.76 7.26 7.73 22,604,957
Dec 19, 2014 7.34 7.36 7.16 7.34 51,810,081
Dec 18, 2014 7.60 7.63 7.01 7.17 45,924,485
Dec 17, 2014 7.01 7.25 6.86 7.02 79,607,031