Petrobras Argentina S.A (PZE) Historical Stock Data

Historical Data

In the past 30 trading days, PZE is down -0.28% a day on average. There have been 14 days where Petrobras Argentina S.A closed green and 16 days where PZE closed red.

Date	Open	Close	Change	Low	High	Volume
2018-05-18	11.26	11.33	↑$0.07 (0.62%)	11.23	11.44	17.30K
2018-05-17	11.23	11.26	↑$0.03 (0.27%)	11.22	11.42	24.01K
2018-05-16	11.39	11.20	↓$0.19 (-1.67%)	11.08	11.64	35.06K
2018-05-15	10.81	11.16	↑$0.35 (3.24%)	10.76	11.44	54.67K
2018-05-14	10.70	10.89	↑$0.19 (1.78%)	10.31	10.90	23.56K
2018-05-11	11.06	10.72	↓$0.34 (-3.07%)	10.65	11.24	36.54K
2018-05-10	10.16	11.06	↑$0.90 (8.86%)	10.16	11.24	89.81K
2018-05-09	9.73	10.16	↑$0.43 (4.42%)	9.73	10.52	46.50K
2018-05-08	10.27	9.62	↓$0.65 (-6.33%)	9.34	10.27	69.47K
2018-05-07	10.70	10.31	↓$0.39 (-3.64%)	10.30	10.94	37.98K
2018-05-04	10.19	10.63	↑$0.44 (4.32%)	10.19	11.05	57.74K
2018-05-03	11.16	10.38	↓$0.78 (-6.99%)	10.33	11.16	85.70K
2018-05-02	11.74	11.22	↓$0.52 (-4.43%)	11.22	11.74	55.59K
2018-05-01	11.81	11.83	↑$0.02 (0.17%)	11.68	11.84	10.12K
2018-04-30	11.28	11.75	↑$0.47 (4.17%)	11.28	11.85	19.14K
2018-04-27	11.13	11.21	↑$0.08 (0.72%)	11.11	11.36	7.62K
2018-04-26	11.24	11.10	↓$0.14 (-1.25%)	10.90	11.24	16.06K
2018-04-25	11.58	11.53	↓$0.05 (-0.43%)	11.38	11.70	27.49K
2018-04-24	11.60	11.71	↑$0.11 (0.95%)	11.60	11.98	40.13K
2018-04-23	11.60	11.51	↓$0.09 (-0.78%)	11.51	12.03	111.16K
2018-04-20	11.27	11.54	↑$0.27 (2.40%)	11.23	11.57	125.26K
2018-04-19	11.41	11.14	↓$0.27 (-2.37%)	10.80	11.41	26.25K
2018-04-18	11.44	11.33	↓$0.11 (-0.96%)	11.33	11.50	4.24K
2018-04-17	11.25	11.35	↑$0.10 (0.89%)	11.09	11.45	20K
2018-04-16	11.48	11.20	↓$0.28 (-2.44%)	11.18	11.48	5.95K
2018-04-13	11.53	11.40	↓$0.13 (-1.13%)	11.39	11.53	5.57K
2018-04-12	11.39	11.44	↑$0.05 (0.44%)	11.16	11.66	9.64K
2018-04-11	11.64	11.32	↓$0.32 (-2.75%)	11.32	11.85	4.58K
2018-04-10	11.69	11.60	↓$0.09 (-0.77%)	11.42	11.80	11.32K
2018-04-09	11.99	11.68	↓$0.31 (-2.59%)	11.29	12.07	98.99K