Petrobras Arg Shs -B- Sponsored American Deposit Receipt Repr 10 Shs -B- $7.19

down 0.00


30/7/2014 04:02 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
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
4/28/20145.195.655.195.25373,693
4/25/20145.355.375.165.1667,301
4/24/20145.265.645.265.40209,568
4/23/20145.285.325.225.27122,491
4/22/20145.265.325.125.2898,951
4/21/20145.255.325.195.1960,376
4/17/20145.285.335.245.2887,086
4/16/20145.195.275.115.2494,272
4/15/20145.305.364.995.10327,461
4/14/20145.565.565.315.33155,405
4/11/20145.575.605.405.48266,945
4/10/20145.705.855.525.68231,521
4/9/20145.635.715.545.70169,015
4/8/20145.495.715.435.5899,854
4/7/20145.525.645.395.49169,390
4/4/20145.765.845.505.55147,523
4/3/20145.976.065.635.78136,510
4/2/20145.805.915.665.91119,305
4/1/20145.555.925.555.79439,939
3/31/20145.495.555.435.55129,197
3/28/20145.495.495.315.4262,149
3/27/20145.265.475.265.46126,232
3/26/20145.405.505.205.25183,390
3/25/20145.285.405.255.35138,406
3/24/20145.045.305.045.26111,178
3/21/20145.055.155.005.0594,529
3/20/20144.985.074.985.05178,080
3/19/20144.925.004.924.98171,016
3/18/20144.824.944.804.8744,342
3/17/20144.804.954.754.8453,260
3/14/20144.714.894.714.7753,274
3/13/20144.854.894.714.7173,602
3/12/20144.854.884.754.8272,448
3/11/20144.944.964.854.8583,846
3/10/20144.905.004.854.9593,919
Trading Center