Pfizer Inc (PFE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	4.534.401	0,14%	51,23	50,745	51,395	51,40
29/12/2022	3.535.393	1,12%	51,025	50,99	51,665	51,37
28/12/2022	3.777.581	-0,68%	51,09	50,75	51,39	50,785
27/12/2022	4.433.635	-1,51%	51,93	51,05	51,93	51,05
23/12/2022	1.330.158	0,32%	51,55	51,24	51,8531	51,805
22/12/2022	4.952.687	0,08%	51,30	50,95	51,70	51,70
21/12/2022	5.290.396	0,67%	51,61	51,20	52,16	51,665
20/12/2022	4.742.498	-0,18%	51,27	50,84	51,51	51,27
19/12/2022	5.746.737	-0,78%	51,60	50,70	51,81	51,00
16/12/2022	11.102.414	-3,95%	53,04	51,4157	53,135	51,49
15/12/2022	7.926.170	-1,78%	54,11	53,395	54,43	53,51
14/12/2022	14.087.469	2,68%	53,16	52,90	54,93	54,49
13/12/2022	10.065.390	2,34%	53,22	52,8808	54,04	53,38
12/12/2022	7.240.209	0,86%	52,05	51,75	52,59	52,165
09/12/2022	8.805.978	-0,17%	51,74	51,63	52,84	51,69
08/12/2022	10.061.842	3,42%	50,16	50,03	51,86	51,96
07/12/2022	5.783.992	1,09%	49,76	49,77	51,15	50,25
06/12/2022	30.106.030	-2,04%	50,60	49,18	50,85	49,693
05/12/2022	26.959.243	-0,31%	50,66	50,345	51,03	50,73
02/12/2022	26.316.718	-0,35%	50,66	50,48	51,32	50,90
01/12/2022	41.096.913	1,99%	50,39	50,28	51,1579	51,125
30/11/2022	21.911.048	0,24%	48,925	49,045	50,085	49,61
29/11/2022	24.362.650	-0,30%	48,925	49,095	49,67	49,42
28/11/2022	29.049.553	0,74%	48,925	49,06	49,67	49,575
25/11/2022	13.450.999	0,82%	48,925	48,835	49,22	49,25
24/11/2022	16.036.824	-0,41%	48,19	48,52	49,22	48,88
23/11/2022	16.036.824	-0,41%	48,19	48,52	49,22	48,88
22/11/2022	22.430.356	1,91%	48,19	48,25	49,2471	49,10
21/11/2022	22.175.989	-0,10%	48,19	47,72	48,28	48,1799
18/11/2022	24.514.528	-0,17%	48,77	47,87	48,825	48,25
17/11/2022	18.548.123	0,77%	48,77	47,53	48,495	48,42
16/11/2022	22.871.593	-0,17%	48,77	48,07	49,0503	48,52
15/11/2022	37.415.796	-1,45%	49,26	48,18	49,525	48,485
14/11/2022	9.631.923	3,21%	47,68	47,93	49,82	49,16
11/11/2022	8.767.024	0,30%	47,68	46,31	47,69	47,56
10/11/2022	5.764.731	1,67%	47,68	46,86	47,75	47,51
09/11/2022	6.090.191	-0,71%	47,14	46,705	47,49	46,765
08/11/2022	6.687.581	0,76%	47,14	46,745	47,75	47,45
07/11/2022	6.032.752	-0,26%	47,16	46,75	47,65	47,165
04/11/2022	12.114.324	1,67%	47,16	46,62	47,535	47,255
03/11/2022	7.564.632	-1,21%	47,16	46,16	46,80	46,56
02/11/2022	9.611.478	-0,64%	47,16	46,95	48,1639	47,6827
01/11/2022	12.962.827	2,65%	47,16	47,40	48,42	48,00
31/10/2022	13.024.401	-1,73%	47,16	45,7885	47,385	46,61
28/10/2022	9.678.738	3,81%	46,13	45,93	47,52	47,495
27/10/2022	6.552.859	-0,98%	46,13	45,68	46,1079	45,71
26/10/2022	8.034.206	1,60%	45,27	45,65	46,6462	46,065
25/10/2022	7.118.799	-0,29%	45,27	44,89	45,82	45,41
24/10/2022	7.471.529	1,22%	43,27	44,985	45,87	45,5501
21/10/2022	12.700.905	5,01%	43,27	42,99	45,16	44,965
20/10/2022	7.738.422	-0,50%	43,27	42,8226	43,41	42,895
19/10/2022	10.164.697	-2,43%	43,91	42,74	44,07	43,02
18/10/2022	7.672.446	0,67%	44,06	43,6201	44,36	44,095
17/10/2022	6.070.806	1,71%	42,18	43,20	43,81	43,665
14/10/2022	7.132.109	-0,23%	42,18	42,36	43,375	42,86
13/10/2022	8.611.781	1,95%	42,18	41,70	43,155	42,92
12/10/2022	7.300.275	0,26%	42,18	41,93	43,135	42,03
11/10/2022	8.171.899	0,66%	41,65	41,445	42,5632	41,915
10/10/2022	7.288.364	-1,54%	42,36	41,76	42,62	41,785
07/10/2022	7.962.511	-2,00%	43,05	41,9208	43,03	42,25
06/10/2022	8.422.710	-2,35%	43,92	43,04	44,00	43,085
05/10/2022	6.091.788	-0,97%	44,25	43,68	44,37	44,03
04/10/2022	13.337.615	0,09%	44,20	44,10	44,84	44,15
03/10/2022	8.850.304	0,87%	44,10	43,49	44,275	44,21
30/09/2022	6.702.304	-1,02%	44,12	43,74	44,605	43,73
29/09/2022	4.892.613	-0,53%	43,83	43,95	44,62	44,16
28/09/2022	5.514.847	0,56%	43,83	44,215	44,81	44,538
27/09/2022	6.462.406	0,70%	43,83	43,74	44,58	44,1484
26/09/2022	6.355.219	-0,53%	43,83	43,67	44,33	43,845
23/09/2022	7.439.463	-1,28%	44,43	43,575	44,56	44,00
22/09/2022	7.942.110	1,55%	43,70	43,52	45,00	44,59
21/09/2022	5.670.273	-1,97%	44,83	43,90	44,9776	43,90
20/09/2022	6.400.175	-1,45%	45,63	44,441	45,27	44,79
19/09/2022	5.735.639	-1,17%	45,63	44,78	45,88	45,49
16/09/2022	5.238.301	-0,07%	45,90	45,6401	46,62	45,90
15/09/2022	5.252.121	-0,50%	46,20	45,70	46,29	45,93
14/09/2022	6.318.295	-0,02%	46,20	45,78	46,41	46,17
13/09/2022	5.532.874	-3,31%	47,13	46,023	47,32	46,18
12/09/2022	4.694.008	-0,11%	48,17	47,69	48,3366	47,79
09/09/2022	4.970.747	1,81%	46,00	47,11	47,99	47,9012
08/09/2022	6.638.647	1,97%	46,00	45,8899	47,12	47,04
07/09/2022	5.840.221	1,05%	45,71	45,385	46,21	46,13
06/09/2022	6.037.124	-1,93%	46,79	45,53	46,44	45,81
05/09/2022	4.588.863	-1,93%	46,79	45,53	46,7975	45,73
02/09/2022	4.588.863	-1,93%	46,79	45,53	46,7975	45,73
01/09/2022	6.983.110	3,12%	45,16	45,16	46,65	46,63
31/08/2022	7.351.861	-1,27%	46,03	45,13	46,285	45,26
30/08/2022	6.808.432	-0,65%	46,33	45,795	46,35	45,93
29/08/2022	4.863.981	-1,11%	46,43	46,12	46,69	46,32
26/08/2022	5.958.700	-1,80%	47,76	46,701	47,96	47,0688
25/08/2022	5.451.377	0,55%	47,49	47,27	47,95	47,73
24/08/2022	5.432.981	-1,25%	47,91	47,38	48,0099	47,4201
23/08/2022	6.091.997	-1,82%	48,42	47,76	48,48	48,02
22/08/2022	4.339.589	-0,39%	49,23	48,735	49,39	48,96
19/08/2022	5.337.417	1,18%	49,38	48,73	49,445	49,1612
18/08/2022	6.818.294	-1,16%	49,38	48,38	49,51	48,70
17/08/2022	4.916.482	-1,16%	49,64	49,25	49,86	49,28
16/08/2022	5.219.316	0,27%	49,55	49,25	50,18	49,885
15/08/2022	6.373.811	-0,58%	49,99	49,385	50,065	49,78
12/08/2022	9.819.007	3,08%	48,51	48,55	50,39	49,81