Pfizer Inc (PFE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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