$7.25 +0.10 (%) Petrobras Arg Shs -B- Sponsored American Deposit Receipt Repr 10 Shs -B- - NYSE

Apr. 27, 2015 | 01:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PZE historical data

Date Open High Low Close Volume
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
1/2/20154.934.934.744.7830,460
12/31/20144.745.014.574.9495,337
12/30/20144.834.884.604.84189,306
12/29/20144.774.944.754.85135,904
12/26/20144.914.974.824.8324,845
12/24/20145.005.054.924.9936,060
12/23/20145.035.074.814.98195,112
12/22/20144.904.984.804.9789,581
12/19/20144.804.914.744.82112,229
12/18/20144.794.984.674.8582,241
12/17/20144.624.994.624.69185,971
12/16/20144.504.704.434.65185,641
12/15/20144.954.954.504.55308,825
12/12/20145.025.064.874.9597,692
12/11/20145.185.235.005.12184,789
12/10/20145.375.385.155.25175,152
12/9/20145.405.515.175.44158,850
12/8/20145.605.745.405.55161,983
12/5/20145.775.795.625.6590,494
12/4/20145.845.915.785.8253,080
12/3/20145.715.905.715.84140,990
12/2/20145.865.945.755.79127,974
12/1/20146.146.155.856.00198,647
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center