Pfizer Inc (PFE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	8.644.214	0,00%	29,40	29,31	30,30	30,03
17-07-2024	8.644.214	1,80%	29,40	29,31	30,30	30,03
16-07-2024	26.912.145	1,38%	29,20	29,12	29,56	29,50
15-07-2024	30.534.363	0,62%	29,03	28,83	29,27	29,10
12-07-2024	6.566.610	0,91%	28,90	28,79	29,14	28,92
11-07-2024	47.322.551	1,09%	28,78	28,42	29,23	28,66
10-07-2024	29.873.573	2,27%	27,83	27,80	28,41	28,35
09-07-2024	36.876.747	-0,75%	27,88	27,295	27,94	27,72
08-07-2024	25.694.361	-0,43%	28,05	27,79	28,12	27,93
05-07-2024	5.189.698	1,26%	27,75	27,67	28,09	28,05
04-07-2024	15.180.087	0,00%	27,92	27,615	28,05	27,70
03-07-2024	15.180.087	-0,47%	27,92	27,615	28,05	27,70
02-07-2024	21.989.831	-1,38%	28,22	27,69	28,28	27,83
01-07-2024	26.208.992	0,86%	27,95	27,94	28,63	28,22
28-06-2024	12.072.513	0,65%	27,84	27,64	28,115	27,98
27-06-2024	28.399.596	1,39%	27,37	27,07	27,83	27,80
26-06-2024	7.731.716	-2,04%	27,93	27,07	27,93	27,42
25-06-2024	26.300.713	-1,31%	28,40	27,93	28,45	27,99
24-06-2024	35.414.112	2,24%	27,95	27,73	28,405	28,36
21-06-2024	26.082.229	0,00%	27,77	27,565	27,885	27,74
20-06-2024	29.693.363	1,20%	27,20	27,15	27,96	27,74
19-06-2024	29.817.777	0,00%	26,98	26,95	27,46	27,41
18-06-2024	29.817.777	-0,44%	26,98	26,95	27,46	27,41
17-06-2024	15.713.460	-2,00%	27,35	26,87	27,4758	26,98
14-06-2024	13.168.487	-0,43%	27,50	27,43	28,21	27,53
13-06-2024	15.044.774	0,00%	27,50	27,20	27,72	27,66
12-06-2024	15.284.554	-1,32%	28,19	27,56	28,2299	27,66
11-06-2024	13.967.804	-0,18%	27,99	27,89	28,33	28,02
10-06-2024	14.688.201	-1,71%	28,76	27,63	28,265	28,09
07-06-2024	13.345.091	-0,76%	28,76	28,55	29,05	28,58
06-06-2024	16.236.169	-2,54%	29,55	28,795	29,54	28,80
05-06-2024	13.819.410	0,22%	29,55	29,17	29,62	29,555
04-06-2024	19.060.533	0,63%	29,29	29,17	29,73	29,495
03-06-2024	15.678.841	2,16%	28,64	28,64	29,53	29,28
31-05-2024	18.768.746	1,63%	27,93	28,235	28,75	28,66
30-05-2024	11.287.062	1,06%	27,93	27,785	28,195	28,115
29-05-2024	11.890.013	-1,59%	28,665	27,69	28,17	27,85
28-05-2024	15.647.254	-2,18%	28,665	28,13	28,88	28,25
27-05-2024	22.589.127	0,00%	28,665	28,55	28,99	28,88
24-05-2024	22.589.127	-2,43%	28,665	28,55	28,99	28,88
23-05-2024	19.827.101	-2,91%	28,455	28,67	29,38	28,7398
22-05-2024	23.514.555	3,64%	28,455	28,415	29,63	29,60
21-05-2024	10.692.419	0,04%	28,46	28,32	28,6699	28,54
20-05-2024	9.675.391	-0,38%	28,66	28,46	28,78	28,53
17-05-2024	11.882.848	-0,97%	28,25	28,50	28,895	28,64
16-05-2024	19.226.477	0,45%	28,25	28,67	29,03	28,9496
15-05-2024	14.466.817	1,55%	28,25	28,48	28,985	28,82
14-05-2024	11.839.647	-0,32%	28,25	28,19	28,68	28,35
13-05-2024	16.182.432	1,59%	28,25	28,17	28,65	28,455
10-05-2024	12.015.134	-0,60%	28,25	27,92	28,277	28,01
09-05-2024	21.590.781	1,19%	27,76	27,3001	28,52	28,18
08-05-2024	18.006.827	1,73%	27,69	27,525	28,36	28,25
07-05-2024	28.499.499	-1,39%	28,305	27,40	28,485	27,77
06-05-2024	20.498.024	1,26%	27,99	27,96	28,325	28,16
03-05-2024	15.383.100	0,40%	27,86	27,52	27,90	27,81
02-05-2024	29.669.566	1,91%	26,335	27,12	28,83	27,70
01-05-2024	48.304.624	6,17%	26,335	25,86	27,45	27,20
30-04-2024	16.459.289	-0,08%	26,24	25,5377	25,91	25,62
29-04-2024	13.376.112	0,94%	26,24	25,54	25,92	25,6399
26-04-2024	22.472.047	0,67%	26,24	25,20	25,54	25,43
25-04-2024	22.358.154	-3,77%	26,24	25,25	26,43	25,28
24-04-2024	10.499.276	-0,19%	26,24	26,04	26,34	26,27
23-04-2024	11.356.940	0,23%	26,01	26,19	26,47	26,32
22-04-2024	16.738.221	1,00%	26,01	25,925	26,50	26,26
19-04-2024	17.770.287	2,38%	25,37	25,35	26,00	25,995
18-04-2024	16.913.796	-0,16%	25,37	25,23	25,46	25,38
17-04-2024	21.974.693	-1,09%	25,68	25,26	25,69	25,41
16-04-2024	12.843.784	-0,73%	25,825	25,68	25,985	25,72
15-04-2024	16.052.782	0,19%	26,35	25,75	26,17	25,91
12-04-2024	17.301.232	-1,56%	26,35	25,83	26,32	25,93
11-04-2024	15.082.910	0,08%	26,35	26,13	26,4499	26,34
10-04-2024	18.913.447	-1,72%	26,76	26,16	26,58	26,32
09-04-2024	23.630.991	0,60%	26,76	26,65	27,42	26,74
08-04-2024	11.506.262	-0,30%	26,57	26,525	26,82	26,58
05-04-2024	19.955.663	0,04%	26,57	26,35	26,70	26,66
04-04-2024	18.445.999	-1,87%	27,51	26,64	27,395	26,71
03-04-2024	17.393.484	-1,20%	27,51	27,20	27,75	27,22
02-04-2024	12.672.135	-0,61%	27,59	27,42	27,75	27,55
01-04-2024	12.874.183	-0,11%	27,74	27,575	27,8688	27,72
28-03-2024	20.641.696	0,00%	27,83	27,72	28,12	27,78
27-03-2024	15.125.029	0,69%	27,25	27,54	27,935	27,78
26-03-2024	18.219.425	0,55%	27,25	27,31	27,63	27,58
25-03-2024	14.351.079	0,26%	27,25	27,10	27,48	27,43
22-03-2024	13.369.109	-1,09%	27,50	27,34	27,84	27,36
21-03-2024	14.171.291	-0,14%	27,74	27,66	28,035	27,66
20-03-2024	13.186.616	0,11%	27,66	27,21	27,87	27,66
19-03-2024	11.694.824	-0,33%	27,66	27,32	27,78	27,63
18-03-2024	17.846.100	-0,75%	27,96	27,615	28,0399	27,73
15-03-2024	13.530.160	-0,68%	27,96	27,8571	28,28	27,94
14-03-2024	17.952.932	-0,32%	28,25	27,77	28,28	28,13
13-03-2024	18.874.188	0,75%	28,30	28,19	28,69	28,22
12-03-2024	25.188.731	-1,16%	28,30	27,76	28,335	28,04
11-03-2024	27.516.772	4,15%	26,91	27,34	28,386	28,35
08-03-2024	20.853.083	1,61%	26,91	26,86	27,30	27,22
07-03-2024	22.292.104	-1,40%	26,88	26,76	27,32	26,8103
06-03-2024	38.169.379	4,22%	26,88	26,79	27,30	27,18
05-03-2024	39.916.232	0,73%	25,87	25,70	26,42	26,08
04-03-2024	39.194.722	-2,63%	26,30	25,61	26,41	25,89
01-03-2024	21.552.068	0,09%	26,86	26,51	26,895	26,585
29-02-2024	21.978.031	-1,63%	27,11	26,56	27,19	26,5998