Petroleo Brasileiro SA Petrobras (ADR) historical prices

   Watch this stock

Historical chart

    8.82 
    6.54 
    4.27 
 Oct 5, 2015 Sep 30, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 30, 2016 8.35 8.46 8.25 8.31 6,896,583
Sep 29, 2016 8.55 8.58 8.20 8.22 13,099,749
Sep 28, 2016 8.18 8.55 8.04 8.55 13,339,161
Sep 27, 2016 8.13 8.13 7.90 8.07 13,396,921
Sep 26, 2016 8.35 8.40 8.20 8.23 11,852,017
Sep 23, 2016 8.55 8.62 8.31 8.39 15,864,901
Sep 22, 2016 8.63 8.76 8.58 8.61 6,922,754
Sep 21, 2016 8.32 8.49 8.21 8.47 12,295,993
Sep 20, 2016 8.27 8.29 8.12 8.21 9,931,817
Sep 19, 2016 8.16 8.27 7.91 7.91 7,786,454
Sep 16, 2016 7.99 8.10 7.94 8.00 8,442,890
Sep 15, 2016 7.89 8.17 7.78 8.15 8,013,211
Sep 14, 2016 7.82 8.02 7.71 7.79 11,476,674
Sep 13, 2016 8.32 8.40 7.73 7.82 12,409,344
Sep 12, 2016 8.05 8.54 8.02 8.50 12,537,426
Sep 9, 2016 8.47 8.52 8.20 8.20 6,871,988
Sep 8, 2016 8.77 8.91 8.64 8.82 8,502,390
Sep 7, 2016 8.38 8.74 8.38 8.63 7,420,018
Sep 6, 2016 8.35 8.66 8.26 8.66 12,903,685
Sep 2, 2016 8.20 8.36 8.20 8.30 12,772,843
Sep 1, 2016 7.92 8.01 7.80 7.96 6,774,361
Aug 31, 2016 8.10 8.12 7.82 7.90 10,237,880
Aug 30, 2016 7.95 8.10 7.92 7.99 7,819,187
Aug 29, 2016 7.66 7.95 7.65 7.90 10,794,566
Aug 26, 2016 7.82 8.02 7.56 7.62 14,178,017
Aug 25, 2016 7.69 7.78 7.60 7.72 12,501,352
Aug 24, 2016 7.67 7.83 7.60 7.64 5,654,751
Aug 23, 2016 7.76 7.93 7.72 7.76 10,216,142
Aug 22, 2016 7.78 7.79 7.64 7.64 8,623,642
Aug 19, 2016 7.85 7.98 7.80 7.92 9,287,127