BiG | O banco que entende os seus valores.

Pfizer Inc (PFE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2026	19.222.473	2,03%	27,07	27,07	27,6601	27,65
26/02/2026	14.998.018	0,04%	27,07	26,87	27,27	27,10
25/02/2026	17.612.586	-0,18%	27,10	26,73	27,29	27,09
24/02/2026	16.120.007	0,30%	27,0915	27,08	27,42	27,14
23/02/2026	16.811.376	1,54%	26,5998	26,50	27,105	27,06
20/02/2026	27.583.458	-0,71%	26,7697	26,355	26,78	26,65
19/02/2026	22.530.652	-1,86%	27,28	26,58	27,40	26,86
18/02/2026	13.544.241	0,00%	27,42	27,205	27,475	27,37
17/02/2026	17.596.614	-0,76%	27,7095	27,20	27,865	27,37
13/02/2026	17.925.371	0,40%	27,4699	27,46	27,94	27,58
12/02/2026	29.983.006	-0,94%	27,5786	27,41	27,89	27,47
11/02/2026	24.272.885	0,45%	27,5005	27,31	27,94	27,73
10/02/2026	25.095.771	2,03%	27,0308	27,02	27,73	27,61
09/02/2026	24.476.760	-0,39%	27,21	26,79	27,365	27,05
06/02/2026	27.020.236	2,76%	26,4943	26,4518	27,365	27,155
05/02/2026	40.993.950	-1,05%	26,61	26,46	27,165	26,49
04/02/2026	43.312.555	3,88%	25,8302	25,7856	26,98	26,78
03/02/2026	51.882.227	-3,44%	25,5974	25,26	26,10	25,77
02/02/2026	29.833.748	0,83%	26,4995	26,365	26,685	26,66
30/01/2026	27.888.087	1,26%	26,1118	25,91	26,47	26,44
29/01/2026	25.441.746	0,89%	25,9385	25,88	26,23	26,10
28/01/2026	28.886.616	-2,38%	26,2404	25,755	26,39	25,86
27/01/2026	42.393.652	2,32%	25,80	25,78	26,83	26,50
26/01/2026	21.721.276	0,88%	25,64	25,595	25,92	25,88
23/01/2026	24.913.381	-0,08%	25,65	25,5105	25,80	25,65
22/01/2026	27.041.189	0,81%	25,919	25,67	26,31	25,67
21/01/2026	24.939.684	1,53%	25,46	25,3843	25,92	25,89
20/01/2026	33.020.258	-0,51%	25,4595	25,089	25,75	25,52
16/01/2026	37.937.130	-0,89%	25,8399	25,55	25,89	25,65
15/01/2026	34.358.669	1,10%	25,47	25,25	25,89	25,89
14/01/2026	33.265.976	1,71%	25,19	25,1362	25,71	25,58
13/01/2026	27.355.187	-0,79%	25,3101	24,9746	25,39	25,15
12/01/2026	27.652.772	-0,82%	25,57	25,085	25,77	25,27
09/01/2026	19.514.774	0,75%	25,36	25,23	25,55	25,48
08/01/2026	21.267.912	0,04%	25,26	25,13	25,56	25,29
07/01/2026	29.704.363	-0,71%	25,49	25,00	25,91	25,28
06/01/2026	23.353.666	1,07%	25,23	25,17	26,00	25,43
05/01/2026	29.812.300	-0,12%	25,11	24,95	25,40	25,17
02/01/2026	18.916.622	1,08%	24,945	24,83	25,30	25,18
31/12/2025	15.461.216	-0,36%	24,98	24,88	25,02	24,90
30/12/2025	15.134.289	0,04%	25,03	24,90	25,15	24,90
29/12/2025	16.848.264	-0,36%	25,0395	24,97	25,20	25,00
26/12/2025	11.555.611	0,28%	25,0101	24,92	25,11	25,09
24/12/2025	11.579.378	0,72%	24,94	24,905	25,14	25,03
23/12/2025	25.801.315	-1,31%	25,2516	24,84	25,34	24,88
22/12/2025	23.212.366	0,08%	25,19	25,1226	25,40	25,21
19/12/2025	37.073.081	0,60%	25,06	24,98	25,5185	25,19
18/12/2025	27.079.409	0,00%	25,05	24,99	25,225	25,04
17/12/2025	35.509.387	-1,92%	25,51	25,03	25,51	25,04
16/12/2025	61.704.232	-3,41%	26,5349	23,82	26,5349	25,53
15/12/2025	32.072.615	2,34%	25,891	25,80	26,7034	26,43
12/12/2025	33.523.342	0,23%	25,8505	25,72	26,08	25,85
11/12/2025	20.519.592	0,12%	25,83	25,61	26,06	25,80
10/12/2025	19.895.350	1,74%	25,4399	25,22	25,79	25,78
09/12/2025	25.488.810	-1,55%	25,9198	25,13	26,13	25,33
08/12/2025	26.686.391	-0,85%	26,065	25,76	26,19	25,77
05/12/2025	26.008.957	1,28%	25,71	25,16	26,12	26,03
04/12/2025	21.029.028	0,51%	25,571	25,35	25,77	25,70
03/12/2025	31.418.723	1,67%	25,26	25,15	25,89	25,57
02/12/2025	26.613.324	-0,48%	25,3597	25,04	25,37	25,15
01/12/2025	27.570.949	-1,73%	25,58	25,23	25,94	25,27
28/11/2025	12.740.944	0,19%	25,7295	25,66	27,3511	25,74
26/11/2025	17.494.253	-0,04%	25,7397	25,58	25,8066	25,71
25/11/2025	23.014.578	1,98%	25,29	25,2816	25,965	25,72
24/11/2025	29.016.047	0,72%	25,0975	25,045	25,54	25,22
21/11/2025	36.548.049	2,56%	24,52	24,51	25,52	25,04
20/11/2025	28.883.450	-1,93%	24,88	24,28	25,00	24,40
19/11/2025	35.404.857	-2,18%	25,3702	24,72	25,50	24,88
18/11/2025	37.904.469	1,48%	25,00	24,97	25,505	25,45
17/11/2025	50.794.104	-0,04%	25,1095	24,955	25,57	25,08
14/11/2025	65.441.814	-2,83%	25,481	24,87	25,77	25,06
13/11/2025	75.452.028	-0,31%	25,845	25,67	26,475	25,79
12/11/2025	61.804.664	1,41%	25,29	25,25	25,945	25,87
11/11/2025	99.069.031	4,59%	24,4595	24,4432	25,51	25,51
10/11/2025	103.792.088	-0,16%	24,5895	23,91	24,99	24,39
07/11/2025	83.842.989	0,10%	24,4095	24,1109	24,63	24,43
06/11/2025	82.099.422	1,12%	24,70	24,42	25,13	24,42
05/11/2025	66.734.676	1,30%	24,3999	24,17	24,68	24,61
04/11/2025	105.836.237	-1,42%	24,3899	24,20	25,19	24,30
03/11/2025	91.402.793	0,04%	24,63	24,41	24,86	24,66
31/10/2025	102.920.469	1,59%	24,2599	24,16	24,73	24,65
30/10/2025	126.885.362	0,08%	24,18	24,15	24,70	24,29
29/10/2025	44.601.136	-0,69%	24,53	24,23	24,625	24,29
28/10/2025	29.024.028	-1,01%	24,795	24,38	24,83	24,50
27/10/2025	17.830.672	-0,04%	24,7388	24,63	24,795	24,77
24/10/2025	16.202.442	0,39%	24,69	24,66	24,89	24,76
23/10/2025	20.376.913	-0,20%	24,77	24,51	24,79	24,67
22/10/2025	33.052.718	-0,54%	24,83	24,62	24,93	24,72
21/10/2025	23.628.839	0,52%	24,6999	24,60	24,96	24,85
20/10/2025	24.366.948	0,65%	24,595	24,51	24,73	24,69
17/10/2025	23.914.262	1,11%	24,2199	24,16	24,53	24,51
16/10/2025	25.255.311	-0,57%	24,47	24,21	24,60	24,23
15/10/2025	31.297.150	-0,51%	24,47	24,2198	24,58	24,39
14/10/2025	26.138.637	-0,79%	24,68	24,48	24,79	24,52
13/10/2025	27.254.675	-0,20%	24,7698	24,61	24,9407	24,73
10/10/2025	36.302.512	-1,72%	25,3997	24,62	25,42	24,78
09/10/2025	25.990.959	-1,75%	25,7899	25,21	25,8961	25,24
08/10/2025	25.605.134	-2,25%	26,42	25,63	26,50	25,68
07/10/2025	27.619.017	-0,61%	26,37	26,05	26,575	26,27
06/10/2025	32.235.454	-3,38%	27,23	26,40	27,4988	26,43