Pfizer Inc (PFE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	9.411.189	0,21%	33,04	32,77	33,47	33,20
06/10/2023	10.912.244	-1,02%	33,515	33,0721	33,56	33,13
05/10/2023	10.481.564	0,48%	33,44	33,045	33,78	33,47
04/10/2023	10.741.494	-1,89%	33,75	33,005	34,075	33,26
03/10/2023	13.522.153	-0,21%	33,75	33,71	34,105	33,87
02/10/2023	18.992.465	2,32%	32,33	32,765	33,955	33,94
29/09/2023	14.103.213	3,40%	32,33	32,30	33,23	33,18
28/09/2023	14.386.239	-0,03%	32,10	31,7744	32,32	32,09
27/09/2023	12.307.723	-0,83%	32,37	31,90	32,50	32,13
26/09/2023	11.341.487	-1,76%	32,71	32,3601	32,96	32,40
25/09/2023	9.587.029	0,89%	32,69	32,415	32,98	32,98
22/09/2023	13.042.657	-0,43%	33,11	32,50	33,08	32,7096
21/09/2023	12.646.964	-1,99%	33,495	32,83	33,59	32,95
20/09/2023	11.047.522	-0,96%	34,08	33,55	34,08	33,665
19/09/2023	10.463.003	1,07%	33,56	33,515	34,03	34,00
18/09/2023	10.563.641	-1,23%	34,08	33,44	34,415	33,65
15/09/2023	10.405.301	-0,56%	34,10	33,7989	34,415	33,96
14/09/2023	10.434.708	0,38%	34,26	33,98	34,37	34,21
13/09/2023	11.888.068	-0,18%	34,19	34,00	34,62	34,09
12/09/2023	8.070.748	0,46%	33,96	33,75	34,21	34,095
11/09/2023	12.931.234	-0,79%	34,25	33,54	34,30	33,98
08/09/2023	7.963.334	0,00%	34,20	34,05	34,39	34,28
07/09/2023	11.921.384	-0,23%	34,45	34,04	34,64	34,29
06/09/2023	15.258.195	-2,57%	35,28	34,26	35,28	34,47
05/09/2023	11.548.530	-1,12%	35,95	35,35	36,29	35,38
04/09/2023	7.433.345	1,05%	35,65	35,61	36,06	35,75
01/09/2023	7.433.345	1,05%	35,65	35,61	36,06	35,75
31/08/2023	8.293.907	-1,34%	35,99	35,38	35,987	35,42
30/08/2023	7.615.708	-0,69%	36,15	35,82	36,25	35,90
29/08/2023	8.979.989	-0,17%	36,25	36,00	36,935	36,15
28/08/2023	7.503.589	-0,58%	36,445	36,03	36,51	36,17
25/08/2023	6.372.864	0,58%	36,13	35,96	36,685	36,3713
24/08/2023	8.047.923	-1,39%	36,51	36,06	36,64	36,15
23/08/2023	8.761.619	-0,46%	37,09	36,56	37,13	36,6695
22/08/2023	7.969.256	-0,59%	37,02	35,7235	37,15	36,79
21/08/2023	12.584.904	0,93%	36,65	36,64	37,186	37,00
18/08/2023	10.071.579	0,54%	35,60	36,32	36,85	36,7085
17/08/2023	12.300.013	2,88%	35,60	35,59	36,72	36,50
16/08/2023	8.586.052	0,31%	35,13	34,995	35,65	35,50
15/08/2023	7.649.849	-1,73%	35,83	35,3231	35,91	35,445
14/08/2023	8.156.582	0,17%	35,83	35,82	36,51	36,10
11/08/2023	6.826.183	1,06%	35,83	35,60	36,28	36,10
10/08/2023	7.301.013	0,06%	35,83	35,595	36,09	35,86
09/08/2023	7.143.156	0,61%	35,59	35,51	36,06	35,859
08/08/2023	10.982.157	-0,11%	34,93	35,39	36,35	35,64
07/08/2023	13.026.092	1,94%	34,93	34,90	35,855	35,70
04/08/2023	10.993.096	0,03%	34,93	34,655	35,34	35,01
03/08/2023	10.729.060	-0,96%	35,17	34,92	35,28	35,01
02/08/2023	15.738.590	-0,45%	36,20	35,275	35,885	35,45
01/08/2023	16.692.041	-1,22%	36,20	35,37	36,91	35,62
31/07/2023	15.264.121	0,03%	36,20	35,9231	36,19	36,08
28/07/2023	8.626.752	-0,17%	36,36	36,02	36,45	36,14
27/07/2023	9.147.137	-1,52%	36,88	36,18	37,00	36,24
26/07/2023	8.565.270	0,27%	36,88	36,76	37,345	37,16
25/07/2023	8.228.333	-1,17%	37,45	37,05	37,715	37,07
24/07/2023	8.036.429	0,36%	37,41	37,37	37,80	37,535
21/07/2023	9.112.807	1,71%	36,43	36,795	37,49	37,40
20/07/2023	9.306.980	0,99%	36,43	36,36	37,07	36,80
19/07/2023	6.603.095	0,61%	36,34	36,205	36,70	36,46
18/07/2023	8.374.189	1,06%	35,935	35,8792	36,48	36,2408
17/07/2023	9.721.271	-1,21%	36,27	35,78	36,12	35,88
14/07/2023	7.017.511	0,61%	36,27	36,005	36,49	36,28
13/07/2023	7.054.606	0,14%	36,07	35,92	36,36	36,04
12/07/2023	7.102.187	-0,11%	36,21	35,92	36,25	35,98
11/07/2023	7.411.456	0,84%	35,66	35,62	36,0722	35,98
10/07/2023	7.926.037	0,34%	35,59	35,5401	36,0011	35,65
07/07/2023	9.338.988	-0,25%	36,17	35,35	35,77	35,54
06/07/2023	12.309.383	-2,19%	36,17	35,62	36,27	35,66
05/07/2023	10.464.677	-0,40%	36,57	36,39	39,6412	36,505
04/07/2023	6.579.418	-0,01%	36,21	36,35	36,745	36,675
03/07/2023	6.576.582	0,08%	36,21	36,35	36,745	36,71
30/06/2023	11.960.703	1,55%	36,21	36,14	36,75	36,68
29/06/2023	11.110.235	-0,41%	36,53	35,76	36,22	36,14
28/06/2023	12.232.857	-0,37%	36,53	36,035	36,53	36,285
27/06/2023	13.296.085	-1,26%	36,96	36,28	37,00	36,425
26/06/2023	26.112.057	-3,53%	37,00	36,16	37,049	36,95
23/06/2023	7.087.379	-1,10%	38,87	38,28	38,87	38,305
22/06/2023	7.339.364	-0,46%	38,87	38,41	38,986	38,72
21/06/2023	6.756.846	-1,12%	39,16	38,76	39,24	38,90
20/06/2023	8.072.087	-1,62%	39,64	39,34	39,87	39,41
19/06/2023	10.938.357	0,78%	39,86	39,845	40,37	40,06
16/06/2023	10.938.357	0,78%	39,86	39,845	40,37	40,06
15/06/2023	7.403.694	1,04%	39,42	39,285	39,83	39,77
14/06/2023	9.105.870	-2,36%	40,32	39,315	40,34	39,3315
13/06/2023	10.444.892	0,98%	39,03	39,455	40,365	40,29
12/06/2023	10.630.476	2,34%	39,03	38,99	40,065	39,88
09/06/2023	7.797.105	-0,38%	39,28	38,8727	39,59	38,94
08/06/2023	6.543.358	0,51%	38,92	38,7322	39,19	39,09
07/06/2023	9.220.322	1,36%	38,35	38,13	39,06	38,89
06/06/2023	7.828.432	-0,57%	38,82	38,2932	38,86	38,43
05/06/2023	7.498.869	0,60%	38,43	38,34	39,015	38,59
02/06/2023	8.539.301	1,03%	38,16	38,16	38,6585	38,41
01/06/2023	7.891.515	0,00%	37,10	37,70	38,21	38,02
31/05/2023	10.243.855	-1,22%	40,09	36,90	37,325	37,80
30/05/2023	10.243.855	-1,22%	40,09	36,90	37,325	37,14
29/05/2023	8.969.146	-0,61%	40,09	37,56	38,44	37,60
26/05/2023	8.969.146	-0,61%	40,09	37,56	38,44	37,60
25/05/2023	11.629.458	-1,81%	40,09	37,7401	38,50	37,93
24/05/2023	19.831.229	-2,52%	40,09	38,60	40,14	38,64
23/05/2023	32.599.991	2,31%	38,57	38,00	40,14	39,645