$4.96 -0.20 (%) Petrobras Arg Shs -B- Sponsored American Deposit Receipt Repr 10 Shs -B- - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PZE historical data

Date Open High Low Close Volume
12/8/20165.165.174.734.96151,659
12/7/20165.055.275.025.16107,119
12/6/20164.885.074.825.0576,980
12/5/20164.854.974.774.91383,053
12/2/20164.814.884.704.84209,812
12/1/20164.784.844.664.79171,582
11/30/20165.015.154.674.751,303,375
11/29/20164.904.994.844.87195,236
11/28/20165.175.214.804.85198,796
11/25/20165.395.465.085.1788,658
11/23/20165.535.595.295.42135,972
11/22/20165.675.675.555.5996,801
11/21/20165.655.755.605.66119,101
11/18/20165.585.705.545.65100,236
11/17/20165.695.785.495.5773,250
11/16/20165.945.945.555.72112,009
11/15/20166.076.105.775.93100,444
11/14/20166.186.205.856.00498,309
11/11/20166.556.556.186.27176,594
11/10/20166.806.806.666.6677,737
11/9/20166.756.856.686.77105,253
11/8/20166.806.826.746.77166,871
11/7/20166.716.846.716.80118,560
11/4/20166.726.746.686.70179,301
11/3/20166.716.806.646.76214,428
11/2/20166.586.726.566.71246,530
11/1/20166.546.706.546.631,019,484
10/31/20166.546.736.446.641,382,805
10/28/20166.576.746.576.682,439,359
10/27/20166.766.836.756.801,346,657
10/26/20166.906.956.806.81945,121
10/25/20166.977.056.846.981,453,714
10/24/20167.007.106.927.04587,120
10/21/20166.967.106.857.04520,028
10/20/20166.867.196.866.97291,987
10/19/20166.657.286.646.971,041,975
10/18/20166.616.736.616.68794,620
10/17/20166.566.676.566.60424,940
10/14/20166.596.626.556.59298,970
10/13/20166.586.636.556.5667,601
10/12/20166.646.666.606.6427,179
10/11/20166.646.676.586.65116,670
10/10/20166.666.716.636.6574,764
10/7/20166.696.696.646.64257,829
10/6/20166.696.696.676.6881,991
10/5/20166.686.706.666.69166,828
10/4/20166.556.666.556.6489,211
10/3/20166.606.606.516.58122,253
9/30/20166.526.636.526.58151,637
9/29/20166.496.596.496.52108,922
9/28/20166.506.536.416.49155,915
9/27/20166.486.526.486.51107,828
9/26/20166.536.566.466.52226,951
9/23/20166.626.626.546.5639,076
9/22/20166.606.636.526.62140,823
9/21/20166.466.606.466.56367,767
9/20/20166.456.506.456.4663,718
9/19/20166.406.556.396.47428,874
9/16/20166.506.556.426.43361,125
9/15/20166.466.856.456.51396,393
9/14/20166.466.466.416.45195,813
9/13/20166.406.466.386.40311,862
9/12/20166.396.506.396.45105,619
9/9/20166.396.506.376.43240,943
9/8/20166.376.496.366.46298,612
9/7/20166.306.396.296.3975,939
9/6/20166.216.376.206.33122,108
9/2/20166.196.246.196.2425,171
9/1/20166.116.206.116.2040,436
8/31/20166.166.196.116.1465,813
8/30/20166.216.216.116.1349,766
8/29/20166.116.206.116.1834,823
8/26/20166.146.186.116.1463,649
8/25/20166.166.166.116.1523,647
8/24/20166.146.186.136.1329,654
8/23/20166.176.236.166.1630,267
8/22/20166.166.226.106.1890,247
8/19/20166.286.286.156.2224,183
8/18/20166.246.266.006.2048,737
8/17/20166.136.266.136.2124,108
8/16/20166.136.296.126.2049,323
8/15/20166.196.226.196.2026,444
8/12/20166.226.226.166.1854,273
8/11/20166.236.276.166.2167,295
8/10/20166.226.246.166.2058,987
8/9/20166.266.286.236.2572,515
8/8/20166.226.266.216.23114,591
8/5/20166.236.266.196.2622,263
8/4/20166.266.266.216.2375,858
8/3/20166.176.246.076.24146,074
8/2/20166.206.256.156.2145,511
8/1/20166.166.216.046.2171,688
7/29/20166.156.256.156.2156,870
7/28/20166.146.166.046.15237,760
7/27/20166.156.166.066.1581,728
7/26/20166.166.236.106.1340,763
7/25/20166.186.206.076.1066,981
7/22/20166.276.306.216.2567,274
7/21/20166.316.326.256.2542,232
7/20/20166.386.386.276.2726,669
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center