$6.26 -0.04 (%) Petrobras Arg Shs -B- Sponsored American Deposit Receipt Repr 10 Shs -B- - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 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
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
3/1/20166.296.346.116.2177,542
2/29/20166.366.466.026.2467,505
2/26/20166.256.596.086.4395,878
2/25/20166.326.566.216.4581,960
2/24/20166.256.465.966.4576,293
2/23/20166.496.496.316.4245,072
2/22/20166.336.646.296.49119,736
2/19/20166.226.336.106.3344,303
2/18/20166.106.336.006.3360,509
2/17/20166.036.186.026.1563,441
2/16/20165.906.005.765.9924,516
2/12/20165.985.985.815.9073,584
2/11/20165.915.915.535.8979,128
2/10/20165.706.035.585.9547,929
2/9/20165.895.895.705.7623,055
2/8/20166.056.055.825.9538,903
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center