$6.64 -0.12 (%) Petrobras Arg Shs -B- Sponsored American Deposit Receipt Repr 10 Shs -B- - NYSE

Jul. 31, 2015 | 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
7/31/20156.706.706.606.6425,428
7/30/20156.716.836.636.7639,244
7/29/20156.826.946.706.7842,181
7/28/20156.776.886.616.88136,680
7/27/20156.666.826.456.7390,925
7/24/20156.596.966.536.77109,525
7/23/20156.716.786.536.7187,448
7/22/20156.866.876.666.7581,090
7/21/20156.807.016.726.9194,163
7/20/20157.187.186.826.8997,908
7/17/20156.667.256.627.23242,457
7/16/20156.616.806.566.78250,484
7/15/20156.496.566.386.54129,468
7/14/20156.366.566.316.51102,595
7/13/20156.626.686.176.40177,017
7/10/20156.586.726.526.6469,782
7/9/20156.506.686.406.5940,145
7/8/20156.416.776.306.48113,541
7/7/20156.846.866.506.55145,558
7/6/20156.396.856.396.85156,173
7/2/20156.536.646.376.5067,765
7/1/20156.566.666.256.5595,874
6/30/20156.726.846.526.6744,160
6/29/20156.636.856.536.68151,763
6/26/20156.726.806.586.7065,449
6/25/20156.786.826.616.7044,518
6/24/20156.916.916.626.8243,534
6/23/20156.977.096.836.9385,766
6/22/20156.586.906.586.9098,999
6/19/20156.596.786.536.6338,571
6/18/20156.836.906.546.6863,214
6/17/20156.896.956.596.75154,075
6/16/20157.067.086.776.8580,410
6/15/20157.207.207.077.0833,594
6/12/20157.187.267.097.2074,257
6/11/20157.257.257.117.1816,396
6/10/20157.207.407.207.29109,674
6/9/20157.187.297.177.2942,627
6/8/20157.257.607.057.1994,626
6/5/20157.277.547.247.3349,552
6/4/20157.157.457.157.36152,907
6/3/20157.257.307.117.20102,671
6/2/20156.947.446.907.29265,175
6/1/20156.987.056.687.01106,456
5/29/20157.057.096.867.01189,903
5/28/20156.987.106.987.0760,239
5/27/20157.067.116.957.0380,474
5/26/20157.187.247.017.06163,293
5/22/20157.157.287.137.2181,703
5/21/20157.157.287.157.2282,932
5/20/20157.247.277.127.18120,304
5/19/20157.247.347.107.27110,503
5/18/20157.367.447.087.30109,512
5/15/20157.127.407.117.35105,012
5/14/20157.227.287.127.1290,431
5/13/20157.147.227.067.1794,642
5/12/20157.067.247.067.17100,495
5/11/20157.157.236.997.0770,788
5/8/20157.137.367.007.24101,753
5/7/20157.237.346.967.04195,627
5/6/20157.287.387.107.28111,981
5/5/20157.247.347.207.31124,798
5/4/20157.337.347.177.29134,125
5/1/20157.157.307.017.2363,170
4/30/20157.357.356.967.07262,107
4/29/20157.117.447.117.2662,999
4/28/20157.357.627.157.3044,525
4/27/20156.827.416.537.22200,177
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!