Pfizer Inc (PFE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
05/12/2024	39.344.286	0,00%	25,45	25,18	25,50	25,23
04/12/2024	39.344.286	-1,29%	25,45	25,18	25,50	25,23
03/12/2024	49.064.298	-1,01%	25,83	25,52	25,90	25,56
02/12/2024	43.866.360	-1,49%	26,07	25,73	26,22	25,82
29/11/2024	22.023.022	1,47%	25,83	25,77	26,23	26,21
28/11/2024	28.242.085	0,00%	25,76	25,70	25,95	25,83
27/11/2024	28.242.085	0,23%	25,76	25,70	25,95	25,83
26/11/2024	33.001.020	-1,53%	26,16	25,61	26,24	25,77
25/11/2024	57.707.647	2,03%	25,75	25,74	26,45	26,17
22/11/2024	41.896.988	2,07%	25,18	25,099	25,75	25,65
21/11/2024	45.048.363	0,76%	24,87	24,775	25,215	25,13
20/11/2024	46.170.786	-0,64%	25,07	24,65	25,10	24,94
19/11/2024	52.381.212	0,97%	24,70	24,61	25,11	25,10
18/11/2024	64.261.280	0,24%	24,97	24,70	25,25	24,86
15/11/2024	131.074.383	-4,69%	25,70	24,48	25,70	24,80
14/11/2024	45.262.223	-2,62%	26,74	25,84	26,85	26,02
13/11/2024	47.983.088	2,02%	26,23	25,975	26,75	26,72
12/11/2024	53.035.233	-0,19%	26,23	25,95	26,44	26,19
11/11/2024	54.329.259	-1,80%	26,72	26,22	26,83	26,24
08/11/2024	55.951.315	-2,70%	27,11	26,71	27,15	26,72
07/11/2024	48.484.777	0,37%	27,53	27,34	27,59	27,46
06/11/2024	65.749.517	-2,25%	27,93	27,08	27,99	27,36
05/11/2024	44.175.835	0,83%	27,74	27,58	28,00	27,99
04/11/2024	41.347.818	-1,18%	28,10	27,73	28,14	27,76
01/11/2024	46.894.562	-0,74%	28,48	28,05	28,54	28,09
31/10/2024	37.909.602	-0,77%	28,45	28,29	28,64	28,30
30/10/2024	47.104.024	0,21%	28,31	28,19	28,60	28,52
29/10/2024	102.266.959	-1,39%	29,01	28,025	29,17	28,46
28/10/2024	37.922.530	1,44%	28,60	28,56	28,94	28,86
25/10/2024	26.091.111	-0,66%	28,68	28,44	28,73	28,45
24/10/2024	31.473.587	-0,76%	28,86	28,50	28,98	28,64
23/10/2024	22.217.569	0,07%	28,87	28,67	29,11	28,86
22/10/2024	29.036.388	-0,31%	28,90	28,60	28,985	28,84
21/10/2024	23.395.658	-0,99%	29,22	28,88	29,22	28,93
18/10/2024	24.244.872	-0,17%	29,30	29,08	29,365	29,22
17/10/2024	23.779.153	-1,35%	29,48	29,22	29,53	29,27
16/10/2024	28.414.754	0,78%	29,50	29,43	29,82	29,67
15/10/2024	29.009.879	1,24%	29,09	29,07	29,74	29,44
14/10/2024	23.594.180	-0,27%	29,16	28,85	29,17	29,08
11/10/2024	29.617.610	-0,61%	29,36	28,95	29,44	29,16
10/10/2024	34.347.730	-2,82%	29,89	29,28	30,08	29,34
09/10/2024	44.244.836	3,46%	29,22	29,10	30,43	30,19
08/10/2024	29.126.564	-0,07%	29,21	29,00	29,49	29,18
07/10/2024	51.426.586	2,17%	29,37	29,11	29,84	29,20
04/10/2024	28.786.884	0,85%	28,29	28,24	28,59	28,58
03/10/2024	25.678.869	-0,94%	28,50	28,26	28,52	28,34
02/10/2024	24.957.182	-0,21%	28,60	28,38	28,77	28,61
01/10/2024	30.725.106	-0,93%	29,05	28,53	29,08	28,67
30/09/2024	27.481.214	-0,52%	29,11	28,78	29,19	28,94
27/09/2024	25.013.039	0,41%	29,02	28,92	29,23	29,09
26/09/2024	32.310.409	0,14%	28,48	28,31	29,0099	28,97
25/09/2024	30.712.714	-1,93%	29,60	28,91	29,71	28,93
24/09/2024	21.446.185	0,65%	29,245	29,15	29,59	29,50
23/09/2024	23.126.233	-0,37%	29,43	29,18	29,47	29,31
20/09/2024	19.160.175	-0,81%	29,40	29,235	29,485	29,42
19/09/2024	22.653.157	-0,30%	29,89	29,52	30,35	29,66
18/09/2024	25.812.847	-0,27%	30,00	29,7301	30,14	29,75
17/09/2024	27.055.292	-0,80%	30,045	29,60	30,14	29,83
16/09/2024	29.224.561	2,73%	29,57	29,44	30,14	30,07
13/09/2024	4.331.258	0,38%	29,14	28,99	29,32	29,27
12/09/2024	32.535.891	-1,69%	29,58	28,76	29,708	29,16
11/09/2024	31.943.123	-0,27%	29,68	29,14	29,70	29,66
10/09/2024	32.378.822	1,12%	29,42	29,19	29,755	29,74
09/09/2024	36.558.420	2,98%	28,54	28,453	29,59	29,41
06/09/2024	6.677.957	0,18%	28,56	28,285	28,77	28,56
05/09/2024	25.927.159	0,42%	28,43	28,35	28,80	28,51
04/09/2024	23.510.502	0,32%	28,29	28,20	28,54	28,39
03/09/2024	44.499.554	-2,45%	28,65	28,14	28,92	28,30
02/09/2024	37.137.599	0,00%	28,72	28,67	29,05	29,01
30/08/2024	37.137.599	1,01%	28,72	28,67	29,05	29,01
29/08/2024	19.229.826	-0,10%	28,87	28,53	28,89	28,72
28/08/2024	19.874.145	-0,24%	28,78	28,635	29,08	28,75
27/08/2024	16.184.631	-0,35%	28,98	28,56	29,04	28,82
26/08/2024	16.506.017	0,07%	28,92	28,77	29,05	28,92
23/08/2024	6.270.089	0,42%	28,80	28,645	28,94	28,90
22/08/2024	20.241.538	-0,86%	29,02	28,54	29,13	28,78
21/08/2024	16.729.667	0,45%	28,98	28,93	29,17	29,03
20/08/2024	21.301.283	0,35%	28,80	28,80	29,19	28,90
19/08/2024	26.382.519	1,77%	28,35	28,28	28,89	28,80
16/08/2024	10.877.503	-1,43%	28,63	27,855	28,63	28,30
15/08/2024	28.676.776	-0,59%	28,93	28,52	29,01	28,71
14/08/2024	23.677.681	0,10%	28,80	28,665	29,18	28,88
13/08/2024	34.620.731	1,41%	28,55	28,31	28,95	28,85
12/08/2024	21.141.557	-0,35%	28,58	28,32	28,61	28,45
09/08/2024	5.745.247	-0,73%	28,65	28,455	28,73	28,55
08/08/2024	32.094.449	-0,31%	28,93	28,535	29,005	28,76
07/08/2024	32.866.117	-1,60%	29,63	28,74	29,81	28,85
06/08/2024	29.031.810	-1,41%	29,73	29,245	30,05	29,32
05/08/2024	37.837.997	-2,27%	29,09	28,853	30,01	29,74
02/08/2024	9.830.304	-0,72%	30,88	30,015	31,32	30,43
01/08/2024	39.753.104	0,36%	30,72	29,91	30,81	30,65
31/07/2024	40.978.684	-2,71%	31,20	30,47	31,26	30,54
30/07/2024	11.190.820	2,18%	31,00	29,78	31,535	31,39
29/07/2024	41.713.675	-0,16%	30,69	30,44	30,93	30,72
26/07/2024	7.575.567	1,96%	30,07	30,05	30,88	30,77
25/07/2024	9.060.361	0,67%	29,99	29,99	30,925	30,18
24/07/2024	29.579.444	1,63%	29,51	29,31	29,99	29,98
23/07/2024	25.528.288	-0,34%	29,62	29,33	29,64	29,50
22/07/2024	46.483.174	-1,24%	30,11	29,38	30,23	29,60
19/07/2024	8.540.488	0,88%	29,94	29,56	30,00	29,97