Pfizer Inc (PFE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
29-04-2024	9.719.146	0,99%	26,24	25,54	25,92	25,6525
26-04-2024	22.472.047	0,67%	26,24	25,20	25,54	25,43
25-04-2024	22.358.154	-3,77%	26,24	25,25	26,43	25,28
24-04-2024	10.499.276	-0,19%	26,24	26,04	26,34	26,27
23-04-2024	11.356.940	0,23%	26,01	26,19	26,47	26,32
22-04-2024	16.738.221	1,00%	26,01	25,925	26,50	26,26
19-04-2024	17.770.287	2,38%	25,37	25,35	26,00	25,995
18-04-2024	16.913.796	-0,16%	25,37	25,23	25,46	25,38
17-04-2024	21.974.693	-1,09%	25,68	25,26	25,69	25,41
16-04-2024	12.843.784	-0,73%	25,825	25,68	25,985	25,72
15-04-2024	16.052.782	0,19%	26,35	25,75	26,17	25,91
12-04-2024	17.301.232	-1,56%	26,35	25,83	26,32	25,93
11-04-2024	15.082.910	0,08%	26,35	26,13	26,4499	26,34
10-04-2024	18.913.447	-1,72%	26,76	26,16	26,58	26,32
09-04-2024	23.630.991	0,60%	26,76	26,65	27,42	26,74
08-04-2024	11.506.262	-0,30%	26,57	26,525	26,82	26,58
05-04-2024	19.955.663	0,04%	26,57	26,35	26,70	26,66
04-04-2024	18.445.999	-1,87%	27,51	26,64	27,395	26,71
03-04-2024	17.393.484	-1,20%	27,51	27,20	27,75	27,22
02-04-2024	12.672.135	-0,61%	27,59	27,42	27,75	27,55
01-04-2024	12.874.183	-0,11%	27,74	27,575	27,8688	27,72
28-03-2024	20.641.696	0,00%	27,83	27,72	28,12	27,78
27-03-2024	15.125.029	0,69%	27,25	27,54	27,935	27,78
26-03-2024	18.219.425	0,55%	27,25	27,31	27,63	27,58
25-03-2024	14.351.079	0,26%	27,25	27,10	27,48	27,43
22-03-2024	13.369.109	-1,09%	27,50	27,34	27,84	27,36
21-03-2024	14.171.291	-0,14%	27,74	27,66	28,035	27,66
20-03-2024	13.186.616	0,11%	27,66	27,21	27,87	27,66
19-03-2024	11.694.824	-0,33%	27,66	27,32	27,78	27,63
18-03-2024	17.846.100	-0,75%	27,96	27,615	28,0399	27,73
15-03-2024	13.530.160	-0,68%	27,96	27,8571	28,28	27,94
14-03-2024	17.952.932	-0,32%	28,25	27,77	28,28	28,13
13-03-2024	18.874.188	0,75%	28,30	28,19	28,69	28,22
12-03-2024	25.188.731	-1,16%	28,30	27,76	28,335	28,04
11-03-2024	27.516.772	4,15%	26,91	27,34	28,386	28,35
08-03-2024	20.853.083	1,61%	26,91	26,86	27,30	27,22
07-03-2024	22.292.104	-1,40%	26,88	26,76	27,32	26,8103
06-03-2024	38.169.379	4,22%	26,88	26,79	27,30	27,18
05-03-2024	39.916.232	0,73%	25,87	25,70	26,42	26,08
04-03-2024	39.194.722	-2,63%	26,30	25,61	26,41	25,89
01-03-2024	21.552.068	0,09%	26,86	26,51	26,895	26,585
29-02-2024	21.978.031	-1,63%	27,11	26,56	27,19	26,5998
28-02-2024	14.935.795	0,74%	27,11	26,82	27,2312	27,09
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