Pfizer Inc (PFE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/02/2024	18.130.907	-1,07%	27,11	26,81	27,86	26,89
26/02/2024	19.863.889	-2,09%	27,67	27,07	27,65	27,18
23/02/2024	15.914.254	0,82%	27,59	27,695	28,085	27,775
22/02/2024	16.174.763	-0,43%	27,59	27,185	27,695	27,55
21/02/2024	12.117.401	0,22%	27,59	27,355	27,67	27,65
20/02/2024	14.551.296	-0,04%	27,61	27,52	28,14	27,6104
19/02/2024	7.437.265	0,00%	27,50	27,215	27,885	27,62
16/02/2024	7.437.265	1,88%	27,50	27,215	27,885	27,62
15/02/2024	17.080.713	1,27%	27,26	27,2201	27,805	27,455
14/02/2024	11.827.569	0,48%	27,01	26,915	27,17	27,10
13/02/2024	16.907.871	-2,50%	27,54	26,86	27,83	26,97
12/02/2024	13.936.162	0,36%	27,54	27,44	28,02	27,66
09/02/2024	14.618.379	-0,04%	27,55	27,38	27,59	27,56
08/02/2024	13.316.432	0,04%	27,56	27,4103	27,69	27,57
07/02/2024	15.083.644	0,18%	27,55	27,295	27,65	27,55
06/02/2024	28.286.875	3,50%	26,66	26,575	27,725	27,50
05/02/2024	20.937.181	-1,26%	26,93	26,48	26,93	26,59
02/02/2024	25.338.640	-1,32%	27,15	26,69	27,75	26,93
01/02/2024	26.796.914	0,81%	27,82	26,73	27,35	27,3002
31/01/2024	36.924.865	0,66%	27,82	26,78	27,5103	27,1979
30/01/2024	46.354.380	-1,60%	27,82	26,95	28,34	27,04
29/01/2024	34.458.953	0,04%	27,82	27,31	27,6565	27,48
26/01/2024	21.446.462	0,00%	27,82	27,36	27,91	27,47
25/01/2024	21.684.707	-1,54%	27,82	27,445	27,92	27,4803
24/01/2024	17.578.894	-0,28%	28,45	28,30	28,775	28,35
23/01/2024	15.766.044	0,53%	28,45	28,15	28,65	28,46
22/01/2024	19.004.332	0,11%	28,305	27,93	28,62	28,31
19/01/2024	14.560.179	0,68%	28,02	27,93	28,38	28,28
18/01/2024	27.568.914	-0,21%	28,09	27,60	28,13	28,09
17/01/2024	14.655.435	-0,60%	28,46	27,93	28,52	28,15
16/01/2024	15.973.385	-1,36%	28,46	28,2048	28,72	28,31
15/01/2024	14.931.705	1,06%	28,46	28,44	28,94	28,70
12/01/2024	14.931.705	1,06%	28,46	28,44	28,94	28,70
11/01/2024	21.948.168	-2,05%	28,91	28,27	28,915	28,395
10/01/2024	17.319.373	-1,40%	29,60	28,87	29,375	28,99
09/01/2024	18.502.569	-0,58%	29,60	29,32	29,86	29,41
08/01/2024	16.297.684	0,37%	29,34	29,1701	29,68	29,58
05/01/2024	16.097.148	1,27%	29,03	28,75	29,49	29,46
04/01/2024	21.185.169	-2,15%	29,75	29,03	29,95	29,09
03/01/2024	18.966.961	-0,05%	30,01	29,41	30,0359	29,715
02/01/2024	28.163.393	3,27%	28,75	28,83	30,2788	29,73
29/12/2023	15.930.329	0,00%	28,75	28,54	28,8689	28,79
28/12/2023	16.261.471	0,63%	28,61	28,59	29,03	28,79
27/12/2023	17.472.122	0,70%	28,45	28,31	28,7299	28,61
26/12/2023	15.368.521	0,07%	28,42	28,25	28,85	28,42
22/12/2023	18.287.462	0,32%	27,85	28,18	28,79	28,40
21/12/2023	24.762.912	2,43%	27,85	27,79	28,36	28,30
20/12/2023	26.659.117	-1,88%	28,20	27,61	28,232	27,63
19/12/2023	37.110.938	4,10%	27,29	27,28	28,2359	28,17
18/12/2023	30.131.270	1,43%	26,81	26,72	27,30	27,0106
15/12/2023	37.360.059	1,88%	26,81	26,08	26,9894	26,62
14/12/2023	51.435.504	-2,03%	26,81	26,01	27,315	26,12
13/12/2023	79.957.331	-6,65%	26,29	25,76	26,73	26,68
12/12/2023	26.241.514	-0,21%	28,84	28,3599	28,86	28,58
11/12/2023	18.824.603	-0,45%	28,84	28,435	28,80	28,65
08/12/2023	16.407.859	0,52%	28,84	28,595	28,965	28,78
07/12/2023	16.715.923	-0,56%	28,84	28,50	28,90	28,63
06/12/2023	16.393.182	-1,07%	29,12	28,72	29,40	28,7792
05/12/2023	20.141.585	-0,65%	29,03	29,07	29,60	29,09
04/12/2023	20.809.389	1,21%	29,03	29,04	29,6667	29,2597
01/12/2023	44.996.777	-5,15%	29,78	28,30	29,40	28,90
30/11/2023	13.993.647	1,30%	29,78	29,96	30,51	30,47
29/11/2023	13.305.493	1,31%	29,78	29,73	30,22	30,08
28/11/2023	14.276.524	-1,49%	30,12	29,635	30,745	29,69
27/11/2023	12.736.229	-1,18%	30,69	30,03	30,745	30,14
24/11/2023	5.599.782	0,74%	30,03	30,41	30,70	30,545
23/11/2023	10.772.043	-0,03%	30,03	30,13	30,5769	30,29
22/11/2023	10.012.872	0,07%	30,03	30,13	30,5769	30,32
21/11/2023	12.736.329	1,07%	30,03	29,76	30,36	30,30
20/11/2023	13.274.946	0,20%	29,88	29,76	30,14	29,98
17/11/2023	10.841.901	0,61%	30,26	29,74	30,0089	29,95
16/11/2023	15.825.946	-1,39%	30,26	29,4378	30,45	29,77
15/11/2023	19.222.997	3,18%	29,19	29,2201	30,35	30,19
14/11/2023	20.151.907	1,04%	29,07	28,99	29,71	29,28
13/11/2023	19.213.835	-1,70%	29,29	28,93	29,36	28,98
10/11/2023	16.192.790	-0,74%	29,74	29,03	29,815	29,4614
09/11/2023	13.053.672	-2,40%	30,49	29,63	30,50	29,68
08/11/2023	11.201.859	-1,38%	31,09	30,55	31,295	30,82
07/11/2023	7.663.603	0,21%	31,12	30,89	31,385	31,245
06/11/2023	9.572.336	-0,26%	31,31	30,955	31,405	31,18
03/11/2023	13.302.527	2,49%	30,85	30,85	31,39	31,26
02/11/2023	16.250.844	-0,03%	30,56	30,21	30,65	30,50
01/11/2023	10.384.980	-0,16%	30,56	30,47	31,075	30,51
31/10/2023	20.319.971	0,03%	30,37	29,705	30,82	30,56
30/10/2023	15.408.708	1,46%	31,11	30,115	30,655	30,55
27/10/2023	11.076.314	-2,65%	31,11	30,20	31,09	30,335
26/10/2023	12.696.017	1,60%	30,53	30,52	31,37	31,22
25/10/2023	14.002.274	0,99%	30,45	30,22	31,00	30,73
24/10/2023	12.296.425	-1,33%	30,78	30,32	31,03	30,43
23/10/2023	13.422.992	0,62%	30,78	30,53	31,39	30,84
20/10/2023	13.724.545	-1,73%	31,37	30,48	31,06	30,65
19/10/2023	12.826.210	-0,70%	31,37	30,91	31,495	31,19
18/10/2023	13.314.954	-4,09%	32,57	31,3894	32,67	31,41
17/10/2023	20.886.891	-1,56%	32,80	32,20	33,19	32,75
16/10/2023	31.204.870	3,61%	32,80	32,56	33,92	33,27
13/10/2023	13.077.950	-2,46%	32,91	32,015	32,94	32,11
12/10/2023	10.884.729	-0,57%	33,11	32,7718	33,22	32,92
11/10/2023	9.617.564	-0,24%	33,095	32,82	33,325	33,09
10/10/2023	7.875.498	-0,09%	33,095	33,01	33,40	33,17
09/10/2023	9.411.189	0,21%	33,04	32,77	33,47	33,20