Petrobras Arg Shs -B- Sponsored American Deposit Receipt Repr 10 Shs -B- $6.52

down -0.08


19/9/2014 04:00 PM  |  NYSE : PZE  
Industries : Energy / Major Integrated Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PZE historical data

Date Open High Low Close Volume
9/19/20146.626.656.466.5260,860
9/18/20146.656.716.516.6076,411
9/17/20146.766.766.606.63108,391
9/16/20146.516.766.506.72148,880
9/12/20146.566.796.416.73213,671
9/11/20146.526.696.416.5975,037
9/10/20146.446.556.396.5272,870
9/9/20146.526.596.356.48140,796
9/8/20146.676.676.466.5893,970
9/5/20146.776.796.626.7276,289
9/4/20146.846.926.696.80139,868
9/3/20146.586.906.566.82175,724
9/2/20146.386.566.356.55217,386
8/29/20146.286.456.186.45150,324
8/28/20146.296.366.186.2474,893
8/27/20146.196.366.126.32156,985
8/26/20146.166.246.106.20113,562
8/25/20146.116.276.056.11223,283
8/22/20146.176.195.996.18155,993
8/21/20146.136.216.096.17148,118
8/20/20146.356.356.066.10165,238
8/19/20146.316.456.236.33227,389
8/18/20146.096.316.086.28249,923
8/15/20146.006.306.006.13298,689
8/14/20146.316.396.026.04281,103
8/13/20146.366.416.216.36235,234
8/12/20146.366.366.166.28281,639
8/11/20146.406.556.256.29258,929
8/8/20146.476.606.346.46283,146
8/7/20146.476.666.376.44296,546
8/6/20146.326.516.326.51264,515
8/5/20146.606.696.306.40367,531
8/4/20146.786.956.516.69460,799
8/1/20146.646.906.386.73379,214
7/31/20146.826.896.566.73460,548
7/30/20146.887.406.757.19783,244
7/29/20146.436.626.316.60295,518
7/28/20146.706.826.366.45456,436
7/25/20146.756.816.426.55242,577
7/24/20146.486.866.486.78346,084
7/23/20146.496.596.346.54150,382
7/22/20146.556.606.296.45322,632
7/21/20146.967.006.156.52722,465
7/18/20146.697.006.626.97293,854
7/17/20146.896.946.656.65179,139
7/16/20146.846.876.636.87323,964
7/15/20147.097.346.736.77440,089
7/14/20147.337.357.057.12262,142
7/11/20147.177.257.007.19209,324
7/10/20147.067.286.757.20339,472
7/9/20146.687.226.627.05523,541
7/8/20146.426.836.376.68245,457
7/7/20146.606.636.406.50209,569
7/3/20146.646.676.556.5786,116
7/2/20146.626.836.576.6693,014
7/1/20146.556.836.546.69517,635
6/30/20146.336.516.306.50140,629
6/27/20146.306.546.206.33266,867
6/26/20146.516.546.306.34158,168
6/25/20146.466.706.446.4995,432
6/24/20146.776.836.486.49240,439
6/23/20146.666.856.546.83389,220
6/20/20146.086.676.046.64460,859
6/19/20146.196.196.006.08264,268
6/18/20146.006.365.816.29370,587
6/17/20145.916.125.826.05382,565
6/16/20146.646.645.966.07605,595
6/13/20146.736.806.536.62115,069
6/12/20146.536.726.506.67190,491
6/11/20146.256.716.226.50195,825
6/10/20146.286.506.246.33257,462
6/9/20146.066.346.006.28346,868
6/6/20145.986.085.946.02248,600
6/5/20145.956.075.885.91241,920
6/4/20145.705.975.685.87135,993
6/3/20145.695.825.695.7698,045
6/2/20145.715.785.585.67145,407
5/30/20145.615.755.615.65268,175
5/29/20145.595.795.595.69336,789
5/28/20145.485.665.485.55160,699
5/27/20145.455.535.405.48198,344
5/23/20145.405.615.405.5070,645
5/22/20145.425.485.405.4487,252
5/21/20145.595.655.435.4368,530
5/20/20145.685.765.495.51102,423
5/19/20145.645.785.605.67101,199
5/16/20145.605.735.535.65113,588
5/15/20145.825.875.515.53231,648
5/14/20145.925.945.835.87119,932
5/13/20146.006.105.945.95161,710
5/12/20145.996.105.955.99127,475
5/9/20145.816.025.815.94145,243
5/8/20145.916.105.785.84224,186
5/7/20145.736.005.725.89496,090
5/6/20145.615.805.615.70182,852
5/5/20145.355.745.335.67224,892
5/2/20145.485.555.435.4555,417
5/1/20145.455.495.405.4544,711
4/30/20145.485.605.415.48118,692
4/29/20145.305.595.305.49302,696
Trading Center