$6.39 -0.06 (%) Petrobras Arg Shs -B- Sponsored American Deposit Receipt Repr 10 Shs -B- - New York Stock Exchange, Inc.

May. 3, 2016 | 10:49 AM

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
5/2/20166.456.486.396.4562,164
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center