Pfizer Inc (PFE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/05/2023	8.517.879	0,69%	36,67	36,52	37,654	36,73
18/05/2023	10.472.819	-0,65%	36,67	36,17	36,77	36,51
17/05/2023	7.828.833	-0,70%	36,89	36,51	37,045	36,75
16/05/2023	11.122.906	-0,38%	37,01	36,83	37,1791	37,02
15/05/2023	6.186.221	-0,48%	37,59	37,005	37,36	37,17
12/05/2023	6.445.339	-0,51%	37,59	37,23	37,74	37,39
11/05/2023	9.846.952	-0,61%	37,61	37,205	37,65	37,66
10/05/2023	5.333.576	-0,47%	38,70	38,08	38,70	38,30
09/05/2023	5.603.062	-0,47%	38,49	38,39	38,67	38,49
08/05/2023	7.294.727	0,31%	38,57	38,355	38,725	38,61
05/05/2023	7.264.148	0,75%	38,37	38,095	38,50	38,515
04/05/2023	9.253.347	-0,59%	38,21	38,02	38,43	38,225
03/05/2023	8.726.014	-1,51%	39,24	38,36	39,3801	38,47
02/05/2023	15.712.509	-0,26%	39,32	38,63	40,115	39,11
01/05/2023	8.915.749	1,05%	39,01	38,86	39,55	39,30
28/04/2023	5.970.245	0,41%	38,69	38,61	38,90	38,90
27/04/2023	8.897.544	0,41%	38,64	38,31	38,8285	38,79
26/04/2023	8.357.196	-1,73%	39,19	38,405	39,16	38,65
25/04/2023	9.469.798	-1,13%	39,75	39,285	39,92	39,46
24/04/2023	6.474.174	-0,77%	40,18	38,895	40,20	39,90
21/04/2023	6.072.282	0,68%	40,10	39,905	40,30	40,12
20/04/2023	6.378.635	-0,87%	40,08	39,79	40,19	39,89
19/04/2023	6.691.451	-0,75%	40,44	40,20	40,56	40,245
18/04/2023	5.997.416	-1,55%	41,26	40,53	41,33	40,54
17/04/2023	6.538.398	0,27%	41,19	40,96	41,28	41,30
14/04/2023	7.725.124	-0,63%	41,47	40,93	41,705	41,21
13/04/2023	9.701.264	0,24%	41,53	41,295	41,70	41,47
12/04/2023	5.919.631	-1,03%	41,63	41,27	41,79	41,36
11/04/2023	6.133.842	0,17%	41,79	41,70	41,99	41,80
10/04/2023	5.824.360	0,57%	41,15	41,12	41,73	41,737
06/04/2023	10.885.530	0,19%	41,97	41,375	42,095	41,63
05/04/2023	10.970.665	2,21%	41,30	41,175	42,22	41,805
04/04/2023	6.840.940	-1,08%	41,41	40,76	41,528	40,905
03/04/2023	6.891.767	1,32%	40,68	40,65	41,4667	41,34
31/03/2023	6.466.499	0,94%	40,56	40,28	40,83	40,76
30/03/2023	4.292.081	0,15%	40,43	40,25	40,49	40,31
29/03/2023	5.265.603	0,73%	40,25	39,99	40,265	40,28
28/03/2023	4.605.267	-0,42%	40,18	39,86	40,30	40,05
27/03/2023	6.950.694	-0,72%	40,51	39,97	40,62	40,10
24/03/2023	5.381.347	0,55%	40,10	39,8785	40,455	40,40
23/03/2023	5.482.972	0,38%	40,17	40,00	40,4972	40,16
22/03/2023	5.818.330	-0,69%	40,75	39,99	40,85	40,38
21/03/2023	6.970.571	-0,36%	40,83	40,31	40,91	40,665
20/03/2023	6.687.120	1,70%	40,16	39,94	40,86	40,78
17/03/2023	8.937.485	-0,67%	40,57	39,985	40,79	40,10
16/03/2023	8.601.168	0,22%	40,06	39,72	40,49	40,37
15/03/2023	8.274.112	1,00%	39,77	39,46	40,52	40,30
14/03/2023	7.633.352	0,05%	40,08	39,5236	40,145	39,88
13/03/2023	14.423.768	1,18%	39,38	39,23	40,505	39,8557
10/03/2023	9.194.765	-0,16%	39,295	39,23	39,93	39,3953
09/03/2023	6.757.344	-1,67%	40,49	39,315	40,57	39,45
08/03/2023	6.454.689	-0,55%	40,27	39,905	40,565	40,12
07/03/2023	10.243.974	-1,95%	40,99	40,10	41,13	40,31
06/03/2023	6.629.774	-0,71%	41,00	40,8213	41,26	40,86
03/03/2023	8.892.529	1,28%	40,91	40,7425	41,18	41,14
02/03/2023	7.056.293	1,15%	40,05	39,81	40,7799	40,64
01/03/2023	7.652.128	-0,96%	40,61	40,135	40,76	40,18
28/02/2023	11.375.431	-0,13%	40,60	40,095	40,705	40,7285
27/02/2023	9.462.481	-2,32%	41,39	40,73	41,73	40,78
24/02/2023	6.267.188	-1,21%	42,05	41,51	42,05	41,79
23/02/2023	10.196.186	-0,19%	42,35	42,22	43,01	42,30
22/02/2023	6.083.584	-0,54%	42,72	42,31	42,885	42,47
21/02/2023	6.111.363	-0,79%	42,81	42,62	42,86	42,87
20/02/2023	6.771.926	0,63%	42,92	42,58	43,37	43,22
17/02/2023	6.771.926	0,63%	42,92	42,58	43,37	43,22
16/02/2023	5.821.187	-0,79%	43,15	42,77	43,1799	42,98
15/02/2023	6.169.775	-0,78%	44,10	43,115	43,61	43,38
14/02/2023	6.507.098	-0,55%	44,10	43,5807	44,20	43,75
13/02/2023	6.107.107	0,05%	43,67	43,51	44,01	43,9015
10/02/2023	6.058.387	1,23%	43,31	43,26	43,98	43,875
09/02/2023	7.035.856	-1,50%	44,125	43,24	44,32	43,32
08/02/2023	6.836.427	0,87%	43,57	43,53	44,10	43,97
07/02/2023	9.613.765	-0,25%	43,94	43,2506	43,90	43,65
06/02/2023	7.365.932	-0,67%	44,26	43,725	44,29	43,765
03/02/2023	9.581.260	-0,70%	44,33	43,88	44,39	44,0315
02/02/2023	16.381.102	0,89%	43,62	43,50	44,46	44,36
01/02/2023	9.877.892	-0,32%	43,91	43,41	44,18	44,02
31/01/2023	19.536.715	1,24%	42,95	42,7025	44,275	44,09
30/01/2023	9.340.825	-0,43%	43,75	43,395	44,24	43,60
27/01/2023	8.491.995	-1,02%	44,24	43,78	44,34	43,80
26/01/2023	18.191.211	-0,92%	44,40	43,62	44,30	44,25
25/01/2023	7.065.463	0,83%	44,83	44,59	45,1099	45,08
24/01/2023	7.655.361	-0,60%	44,95	44,15	44,95	44,71
23/01/2023	6.840.499	-0,22%	45,09	44,82	45,3172	45,0115
20/01/2023	9.591.267	0,20%	45,28	44,70	45,43	45,05
19/01/2023	12.870.850	0,18%	44,70	44,64	45,27	45,08
18/01/2023	12.907.636	-2,37%	45,49	44,97	45,85	44,99
17/01/2023	12.457.383	-3,60%	46,54	45,71	46,74	46,13
16/01/2023	8.685.204	0,08%	47,45	47,51	48,155	47,75
13/01/2023	8.685.204	0,08%	47,45	47,51	48,155	47,75
12/01/2023	9.717.671	0,51%	47,14	46,58	47,72	47,69
11/01/2023	10.114.369	-0,32%	47,69	46,86	47,73	47,47
10/01/2023	9.721.354	-1,59%	48,39	47,38	48,47	47,62
09/01/2023	12.653.585	-4,91%	49,98	48,31	50,25	48,42
06/01/2023	12.958.710	2,54%	50,14	49,565	51,60	50,92
05/01/2023	8.650.329	-1,06%	49,65	48,92	49,99	49,60
04/01/2023	8.802.436	-2,17%	50,41	49,522	50,6299	50,15
03/01/2023	5.676.564	0,08%	51,11	50,82	51,33	51,28
02/01/2023	4.534.401	0,14%	51,23	50,745	51,395	51,40
30/12/2022	4.534.401	0,14%	51,23	50,745	51,395	51,40