$6.15 -0.10 (%) Petrobras Arg Shs -B- Sponsored American Deposit Receipt Repr 10 Shs -B- - New York Stock Exchange, Inc.

Jul. 25, 2016 | 02:01 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PZE historical data

Date Open High Low Close Volume
7/22/20166.276.306.216.2567,274
7/21/20166.316.326.256.2542,232
7/20/20166.386.386.276.2726,669
7/19/20166.286.406.286.4059,035
7/18/20166.256.376.256.3393,497
7/15/20166.346.386.256.29130,905
7/14/20166.386.476.266.2738,325
7/13/20166.266.376.226.3545,428
7/12/20166.306.326.256.3050,945
7/11/20166.306.306.216.2974,797
7/8/20166.326.326.236.3051,358
7/7/20166.296.346.216.2861,129
7/6/20166.236.236.136.2043,386
7/5/20166.186.286.156.2162,122
7/1/20166.266.346.236.2558,893
6/30/20166.306.386.246.28150,641
6/29/20166.216.306.116.2666,130
6/28/20166.136.246.066.22115,750
6/27/20166.086.136.026.12163,806
6/24/20166.126.156.026.13119,207
6/23/20166.206.296.186.2399,087
6/22/20166.196.306.136.18156,156
6/21/20166.246.266.156.19180,768
6/20/20166.206.326.166.27166,249
6/17/20166.156.216.106.16136,181
6/16/20166.156.226.146.16195,879
6/15/20166.156.206.116.1579,179
6/14/20166.136.216.136.16175,184
6/13/20166.166.236.156.20221,416
6/10/20166.186.236.166.21164,274
6/9/20166.266.296.216.24243,343
6/8/20166.286.366.236.28365,688
6/7/20166.416.416.256.27190,375
6/6/20166.196.406.186.37105,689
6/3/20166.226.316.226.2897,983
6/2/20166.156.306.136.25211,233
6/1/20166.236.236.096.2091,152
5/31/20166.266.316.196.24163,415
5/27/20166.256.316.226.2673,225
5/26/20166.256.356.196.30109,657
5/25/20166.346.366.256.2788,945
5/24/20166.416.436.226.30109,246
5/23/20166.206.386.186.29141,153
5/20/20166.176.326.176.2650,941
5/19/20166.136.236.016.22135,922
5/18/20166.186.226.076.19109,737
5/17/20166.156.236.066.2050,969
5/16/20166.166.225.906.18110,385
5/13/20166.126.246.126.1954,782
5/12/20166.306.346.206.2583,253
5/11/20166.206.256.196.22197,073
5/10/20166.216.316.126.3144,306
5/9/20166.276.326.126.2160,781
5/6/20166.236.396.156.2165,161
5/5/20166.206.266.116.21203,604
5/4/20166.426.426.036.17190,455
5/3/20166.436.466.356.44247,872
5/2/20166.456.486.396.4562,164
4/29/20166.576.586.436.44369,818
4/28/20166.646.666.516.55160,647
4/27/20166.456.766.456.63223,219
4/26/20166.686.746.536.74107,673
4/25/20166.616.636.456.62497,382
4/22/20166.696.736.526.60165,840
4/21/20166.666.756.606.6575,847
4/20/20166.706.756.636.70128,810
4/19/20166.706.726.616.69325,566
4/18/20166.056.705.856.65216,358
4/15/20166.586.656.546.58267,985
4/14/20166.496.576.396.51358,897
4/13/20166.436.556.426.4969,248
4/12/20166.406.606.406.49116,226
4/11/20166.456.526.366.4562,691
4/8/20166.306.446.246.38101,376
4/7/20166.456.506.196.30107,342
4/6/20166.506.526.406.4273,574
4/5/20166.456.536.376.4448,464
4/4/20166.506.606.466.49379,945
4/1/20166.436.576.416.57689,241
3/31/20166.446.596.436.55397,075
3/30/20166.506.596.506.54287,514
3/29/20166.316.486.226.48372,369
3/28/20166.386.456.286.4088,222
3/24/20166.436.516.316.5058,732
3/23/20166.276.546.256.4963,746
3/22/20166.426.526.376.4821,027
3/21/20166.576.596.406.5047,366
3/18/20166.636.646.396.5791,907
3/17/20166.506.626.236.57167,459
3/16/20166.346.576.116.49375,596
3/15/20166.156.356.046.27133,233
3/14/20166.326.326.116.2238,575
3/11/20166.226.386.216.3179,225
3/10/20166.216.396.156.37173,950
3/9/20166.396.396.186.3194,886
3/8/20166.086.396.086.3676,491
3/7/20166.596.596.366.3862,052
3/4/20166.476.555.986.44137,632
3/3/20166.366.526.226.34119,480
3/2/20166.216.476.216.42141,519
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center