$7.07 +0.04 (%) Petrobras Arg Shs -B- Sponsored American Deposit Receipt Repr 10 Shs -B- - NYSE

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PZE historical data

Date Open High Low Close Volume
5/28/20156.987.106.987.0760,239
5/27/20157.067.116.957.0380,474
5/26/20157.187.247.017.06163,293
5/22/20157.157.287.137.2181,703
5/21/20157.157.287.157.2282,932
5/20/20157.247.277.127.18120,304
5/19/20157.247.347.107.27110,503
5/18/20157.367.447.087.30109,512
5/15/20157.127.407.117.35105,012
5/14/20157.227.287.127.1290,431
5/13/20157.147.227.067.1794,642
5/12/20157.067.247.067.17100,495
5/11/20157.157.236.997.0770,788
5/8/20157.137.367.007.24101,753
5/7/20157.237.346.967.04195,627
5/6/20157.287.387.107.28111,981
5/5/20157.247.347.207.31124,798
5/4/20157.337.347.177.29134,125
5/1/20157.157.307.017.2363,170
4/30/20157.357.356.967.07262,107
4/29/20157.117.447.117.2662,999
4/28/20157.357.627.157.3044,525
4/27/20156.827.416.537.22200,177
4/24/20157.407.687.137.15115,320
4/23/20157.087.467.067.37221,381
4/22/20156.937.186.847.05146,776
4/21/20157.047.146.856.96125,482
4/20/20157.217.407.067.13108,628
4/17/20157.547.587.257.28242,021
4/16/20157.697.697.447.51199,430
4/15/20157.817.907.667.69338,462
4/14/20157.647.837.607.74708,698
4/13/20157.687.707.527.60401,411
4/10/20157.417.707.397.44502,660
4/9/20157.187.377.167.34431,381
4/8/20157.257.347.057.20150,990
4/7/20156.957.206.937.16546,756
4/6/20156.736.986.546.95160,773
4/2/20156.896.986.666.86263,715
4/1/20156.807.006.706.86146,863
3/31/20157.007.096.716.83282,980
3/30/20157.057.166.856.96100,307
3/27/20157.097.166.887.03555,344
3/26/20157.187.306.856.99331,213
3/25/20157.057.407.037.18179,844
3/24/20157.457.496.997.02242,047
3/23/20157.107.417.037.32279,340
3/20/20156.757.096.757.04371,537
3/19/20156.696.856.536.83219,484
3/18/20156.827.006.726.80234,720
3/17/20156.566.856.536.82192,455
3/16/20156.476.706.366.55332,183
3/13/20156.416.456.256.35184,109
3/12/20156.196.506.196.49162,315
3/11/20156.156.336.016.22193,110
3/10/20156.136.206.016.19124,630
3/9/20156.106.206.026.19125,863
3/6/20155.946.155.866.08126,892
3/5/20155.795.995.705.99248,411
3/4/20155.765.805.665.76170,619
3/3/20155.755.795.625.79111,485
3/2/20155.755.855.695.8188,210
2/27/20155.805.875.765.81120,897
2/26/20155.935.955.755.82135,670
2/25/20155.895.995.755.93119,235
2/24/20155.705.925.695.92148,817
2/23/20155.755.905.675.76119,071
2/20/20155.825.955.675.75226,346
2/19/20155.825.945.705.88147,230
2/18/20155.655.905.645.81206,344
2/17/20155.505.825.405.70143,804
2/13/20155.445.695.425.57174,314
2/12/20155.275.435.225.3991,479
2/11/20155.105.304.955.17205,457
2/10/20155.005.144.855.12125,134
2/9/20154.895.104.785.0590,647
2/6/20155.115.224.914.98124,340
2/5/20155.195.195.015.05112,613
2/4/20155.345.345.015.2697,687
2/3/20155.005.284.985.27179,744
2/2/20154.874.974.804.9288,154
1/30/20154.614.894.574.87114,897
1/29/20154.734.784.604.7066,348
1/28/20154.854.864.644.70100,036
1/27/20154.734.984.724.9659,693
1/26/20154.634.924.634.8757,659
1/23/20154.694.744.524.6657,847
1/22/20154.504.694.504.6973,161
1/21/20154.484.574.434.5147,800
1/20/20154.504.524.364.5029,215
1/16/20154.494.544.434.4984,493
1/15/20154.754.754.414.45103,254
1/14/20154.454.774.454.75165,673
1/13/20154.694.694.474.5770,264
1/12/20154.604.694.454.6862,454
1/9/20154.554.634.454.6377,783
1/8/20154.584.614.394.54104,217
1/7/20154.494.594.424.5075,503
1/6/20154.504.624.344.4475,665
1/5/20154.634.704.324.48146,323
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center