$6.01 0.00 (%) Petrobras Arg Shs -B- Sponsored American Deposit Receipt Repr 10 Shs -B- - NYSE

Feb. 5, 2016 | 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
2/5/20166.146.245.936.0192,362
2/4/20165.956.215.816.18143,685
2/3/20165.946.005.785.9871,150
2/2/20165.855.945.655.8753,004
2/1/20165.946.045.725.9524,970
1/29/20165.946.095.946.0091,743
1/28/20166.026.225.925.99142,675
1/27/20165.836.025.655.99219,720
1/26/20165.785.855.635.8559,058
1/25/20165.675.975.505.51184,141
1/22/20165.575.695.445.6940,772
1/21/20165.405.755.395.4464,731
1/20/20165.505.505.315.4674,044
1/19/20165.775.775.485.54200,390
1/15/20165.365.815.085.7780,138
1/14/20165.405.535.155.5252,320
1/13/20165.575.675.285.3751,893
1/12/20165.655.755.485.5769,370
1/11/20165.755.775.575.6536,300
1/8/20165.745.805.675.7853,583
1/7/20165.545.855.425.6955,811
1/6/20165.375.745.375.6518,696
1/5/20165.485.555.395.4229,843
1/4/20165.525.585.335.4551,231
12/31/20155.555.625.285.5443,676
12/30/20155.625.825.535.6540,355
12/29/20155.715.815.645.71185,448
12/28/20155.475.725.385.6934,202
12/24/20155.445.575.345.4923,429
12/23/20155.315.565.315.4820,936
12/22/20155.485.565.315.3158,103
12/21/20155.165.585.135.5383,028
12/18/20155.165.455.165.2585,852
12/17/20155.255.335.135.1837,507
12/16/20155.265.455.225.2941,485
12/15/20155.165.415.145.3173,540
12/14/20155.245.345.085.1772,922
12/11/20155.265.285.135.2475,575
12/10/20155.455.535.205.4882,443
12/9/20155.185.575.185.4262,863
12/8/20155.305.405.075.12101,003
12/7/20155.705.705.305.3148,339
12/4/20155.705.885.535.70147,768
12/3/20155.595.865.255.801,552,463
12/2/20155.655.735.565.69109,992
12/1/20155.875.895.615.6973,405
11/30/20155.875.935.725.84153,354
11/27/20155.935.945.775.8923,784
11/25/20156.046.105.886.0396,061
11/24/20156.106.256.036.07127,336
11/23/20156.616.615.996.07170,240
11/20/20156.286.656.286.5796,935
11/19/20156.326.506.236.32114,582
11/18/20156.356.516.216.41261,569
11/17/20156.466.566.286.4065,564
11/16/20156.326.566.326.52138,857
11/13/20156.136.606.086.39129,060
11/12/20156.286.286.046.1165,120
11/11/20156.406.476.236.3050,462
11/10/20156.206.406.126.3967,109
11/9/20156.316.476.156.28100,465
11/6/20156.536.586.366.4377,447
11/5/20156.506.686.466.55128,304
11/4/20156.686.756.466.57193,368
11/3/20156.356.656.306.62125,268
11/2/20156.396.466.296.3576,164
10/30/20156.006.406.006.28141,369
10/29/20155.646.375.646.11196,580
10/28/20155.125.875.055.801,164,893
10/27/20155.395.395.045.0860,354
10/26/20155.405.595.155.35501,230
10/23/20154.925.084.835.0342,741
10/22/20154.824.984.824.9456,234
10/21/20154.934.944.734.87333,966
10/20/20154.845.084.764.99124,161
10/19/20154.934.954.694.80114,360
10/16/20154.915.004.834.9850,539
10/15/20155.025.174.844.97159,056
10/14/20155.165.265.035.0728,690
10/13/20155.185.204.965.09198,451
10/12/20155.435.435.025.1257,020
10/9/20155.645.755.385.4250,953
10/8/20155.455.545.215.4923,036
10/7/20155.785.825.385.5762,888
10/6/20155.265.535.245.5065,112
10/5/20155.275.605.145.4645,398
10/2/20154.985.284.895.2881,944
10/1/20155.095.104.804.9739,714
9/30/20154.985.374.905.1160,996
9/29/20155.295.314.855.0536,327
9/28/20155.185.314.815.3154,856
9/25/20155.305.445.115.3136,043
9/24/20155.085.325.085.3243,774
9/23/20155.425.445.085.1551,271
9/22/20155.435.635.225.35102,794
9/21/20155.515.635.355.6351,347
9/18/20155.565.785.415.5639,979
9/17/20155.405.815.385.62134,803
9/16/20155.475.605.325.4553,435
9/15/20155.555.655.315.45107,693
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center