$4.82 -0.03 (%) Petrobras Arg Shs -B- Sponsored American Deposit Receipt Repr 10 Shs -B- - NYSE

Dec. 19, 2014 | 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
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
11/28/20146.256.406.086.20195,965
11/26/20146.396.486.306.4579,704
11/25/20146.276.526.096.44217,786
11/24/20146.366.396.096.30185,753
11/21/20146.326.435.916.38145,742
11/20/20146.046.176.016.1287,411
11/19/20145.976.195.955.99107,001
11/18/20146.096.115.876.02200,816
11/17/20146.206.275.906.11114,071
11/14/20146.286.336.116.2981,853
11/13/20146.356.416.256.2596,473
11/12/20146.356.416.236.3777,555
11/11/20146.406.406.256.3849,719
11/10/20146.466.506.326.4067,400
11/7/20146.186.526.166.3669,907
11/6/20146.386.506.126.2275,675
11/5/20146.466.466.276.38164,213
11/4/20146.816.836.326.47257,884
11/3/20146.696.906.596.78212,616
10/31/20146.496.756.396.75215,071
10/30/20146.066.476.066.43121,473
10/29/20146.086.156.026.15112,999
10/28/20146.116.155.916.08118,008
10/27/20146.106.135.956.0051,253
10/24/20146.106.246.086.1632,534
10/23/20146.276.356.136.1389,399
10/22/20146.306.366.116.1797,071
10/21/20146.136.306.016.26103,375
10/20/20146.106.315.986.1294,923
10/17/20146.006.256.006.1082,917
10/16/20145.785.965.695.9459,194
10/15/20145.885.915.545.84170,987
10/14/20145.935.995.755.97151,746
10/13/20146.026.025.755.9181,258
10/10/20145.956.055.755.99135,649
10/9/20146.056.085.935.9780,638
10/8/20145.956.175.896.1288,304
10/7/20146.186.185.986.0193,234
10/6/20146.176.256.136.18186,814
10/3/20146.066.285.926.13183,168
10/2/20146.256.275.836.04432,476
10/1/20146.526.596.266.36160,773
9/30/20146.606.606.436.54135,115
9/29/20146.526.656.396.5857,943
9/26/20146.446.686.446.6677,696
9/25/20146.496.666.406.47121,324
9/24/20146.516.656.326.57115,769
9/23/20146.526.706.506.51170,219
9/22/20146.476.586.286.52111,166
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
9/15/20146.726.726.506.55190,255
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center