Petroleo Brasileiro Petrobras SA (ADR) historical prices

   Watch this stock

Historical chart

    21.86 
    16.27 
    10.69 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 7.85 8.04 7.81 7.93 8,860,050
Jul 1, 2015 8.22 8.22 7.66 7.74 14,971,934
Jun 30, 2015 8.32 8.41 8.13 8.16 8,955,988
Jun 29, 2015 8.46 8.66 8.07 8.18 10,529,045
Jun 26, 2015 8.16 8.46 8.12 8.44 7,592,708
Jun 25, 2015 8.49 8.52 8.02 8.06 14,092,907
Jun 24, 2015 8.55 8.68 8.42 8.50 9,894,241
Jun 23, 2015 8.52 8.70 8.40 8.43 11,864,835
Jun 22, 2015 8.66 8.67 8.53 8.55 4,970,807
Jun 19, 2015 8.63 8.75 8.46 8.50 6,960,135
Jun 18, 2015 8.76 8.82 8.60 8.77 5,763,309
Jun 17, 2015 8.69 8.78 8.48 8.63 8,988,582
Jun 16, 2015 8.35 8.74 8.31 8.65 9,225,998
Jun 15, 2015 8.33 8.45 8.29 8.32 4,978,662
Jun 12, 2015 8.30 8.38 8.27 8.35 6,823,988
Jun 11, 2015 8.22 8.38 8.14 8.36 7,294,175
Jun 10, 2015 8.69 8.72 8.30 8.37 7,303,563
Jun 9, 2015 8.27 8.50 8.24 8.35 8,888,559
Jun 8, 2015 8.04 8.16 8.01 8.11 6,628,110
Jun 5, 2015 7.88 8.07 7.81 7.96 9,242,541
Jun 4, 2015 8.12 8.16 7.87 7.92 6,331,735
Jun 3, 2015 8.20 8.42 8.11 8.17 8,031,071
Jun 2, 2015 7.93 8.26 7.91 8.23 15,249,968
Jun 1, 2015 7.89 7.90 7.69 7.77 11,665,373
May 29, 2015 7.95 8.00 7.73 7.73 20,206,746
May 28, 2015 8.04 8.05 7.81 8.00 29,596,258
May 27, 2015 7.78 8.03 7.75 7.98 15,996,039
May 26, 2015 8.14 8.23 7.86 7.87 11,010,725
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