$4.70 0.00 (%) Petrobras Arg Shs -B- Sponsored American Deposit Receipt Repr 10 Shs -B- - NYSE

Jan. 29, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center