BiG | O banco que entende os seus valores.

Pfizer Inc (PFE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
03/10/2025	38.762.625	1,06%	27,1687	27,04	27,69	27,37
02/10/2025	38.550.957	-0,52%	27,0097	26,62	27,16	27,08
01/10/2025	89.318.915	6,95%	25,92	25,58	27,45	27,21
30/09/2025	97.562.679	6,79%	23,79	23,79	25,63	25,48
29/09/2025	22.954.177	0,38%	23,81	23,645	23,86	23,85
26/09/2025	19.086.836	0,66%	23,8301	23,50	23,84	23,76
25/09/2025	31.165.726	-1,97%	24,15	22,08	24,15	23,60
24/09/2025	20.797.093	-0,23%	24,2112	23,98	24,22	24,09
23/09/2025	22.240.252	0,37%	24,16	24,05	24,41	24,13
22/09/2025	37.851.341	0,06%	24,2997	24,035	24,80	24,04
19/09/2025	35.020.192	-0,56%	24,21	23,815	24,25	24,03
18/09/2025	19.682.894	0,44%	24,0788	23,955	24,24	24,15
17/09/2025	24.547.051	0,57%	23,95	23,90	24,39	24,05
16/09/2025	27.186.777	-0,33%	24,00	23,87	24,22	23,90
15/09/2025	29.783.451	0,46%	24,0088	23,68	24,22	23,97
12/09/2025	43.060.666	-3,86%	24,8212	23,84	25,75	23,87
11/09/2025	23.054.370	1,12%	24,6098	24,54	24,86	24,86
10/09/2025	21.590.033	-0,51%	24,64	24,45	24,66	24,57
09/09/2025	20.944.780	0,71%	24,5988	24,51	24,79	24,71
08/09/2025	30.332.832	-1,27%	24,9199	24,31	24,965	24,55
05/09/2025	19.493.917	1,22%	24,55	24,505	24,89	24,88
04/09/2025	26.417.341	-1,09%	24,795	24,35	24,795	24,54
03/09/2025	18.136.628	-0,76%	24,9212	24,72	25,12	24,79
02/09/2025	21.282.632	0,93%	24,7402	24,71	25,065	24,98
29/08/2025	17.763.309	0,65%	24,64	24,511	24,88	24,76
28/08/2025	22.725.238	-1,85%	25,0988	24,51	25,10	24,60
27/08/2025	18.007.115	0,60%	25,0099	24,85	25,17	25,07
26/08/2025	16.660.446	-0,84%	25,2088	24,87	25,24	24,92
25/08/2025	17.305.387	-2,86%	25,8601	25,11	25,89	25,14
22/08/2025	16.942.161	0,51%	25,815	25,76	26,105	25,88
21/08/2025	20.408.293	1,34%	25,3912	25,35	25,885	25,74
20/08/2025	19.223.788	0,22%	25,3412	25,33	25,69	25,38
19/08/2025	15.708.214	0,98%	25,13	25,1024	25,43	25,32
18/08/2025	19.658.183	-0,28%	25,19	25,01	25,23	25,07
15/08/2025	13.540.860	0,20%	25,1802	24,97	25,30	25,14
14/08/2025	19.560.040	-0,20%	25,06	24,815	25,18	25,11
13/08/2025	20.579.092	2,07%	24,7212	24,7212	25,195	25,16
12/08/2025	18.935.787	-0,08%	24,615	24,47	24,765	24,65
11/08/2025	21.576.897	0,20%	24,645	24,55	25,00	24,58
08/08/2025	20.613.392	1,44%	24,30	24,16	24,61	24,58
07/08/2025	28.623.368	1,25%	24,1001	23,94	24,465	24,23
06/08/2025	35.726.507	-3,31%	24,69	23,86	24,71	23,93
05/08/2025	58.401.865	5,19%	24,0696	24,0696	24,89	24,75
04/08/2025	29.224.625	0,19%	23,55	23,40	23,68	23,53
01/08/2025	25.717.309	0,86%	23,32	23,11	23,52	23,49
31/07/2025	32.675.433	-2,21%	23,625	23,14	23,84	23,29
30/07/2025	19.078.913	-1,99%	24,33	23,795	24,395	23,81
29/07/2025	23.481.178	-0,04%	24,71	23,9319	24,73	24,30
28/07/2025	16.671.233	-1,94%	24,7788	24,235	24,7788	24,31
25/07/2025	18.369.774	-0,48%	25,39	23,61	25,54	24,79
24/07/2025	13.282.260	-0,04%	25,39	23,61	25,54	24,92
23/07/2025	23.590.501	0,88%	24,38	24,35	25,53	25,36
22/07/2025	28.884.966	3,63%	24,65	24,255	25,14	25,14
21/07/2025	20.445.369	-0,74%	24,575	24,26	24,65	24,26
18/07/2025	20.690.493	-0,45%	24,57	24,39	24,78	24,47
17/07/2025	31.905.823	-0,08%	24,67	24,45	25,53	24,58
16/07/2025	23.122.485	0,00%	25,37	24,53	25,53	24,61
15/07/2025	28.682.375	-2,88%	25,60	24,54	25,63	24,61
14/07/2025	15.935.101	-1,17%	25,585	25,345	25,625	25,35
11/07/2025	16.608.858	-0,50%	25,59	24,31	26,05	25,65
10/07/2025	20.807.456	0,86%	25,62	24,31	26,05	25,78
09/07/2025	20.177.116	-0,23%	25,225	25,22	25,96	25,56
08/07/2025	30.454.986	1,51%	25,2088	25,14	25,96	25,62
07/07/2025	20.185.074	-0,59%	25,36	25,14	25,53	25,24
04/07/2025	15.672.357	0,43%	25,37	25,2212	25,52	25,38
03/07/2025	15.619.411	0,51%	25,09	25,025	25,52	25,375
02/07/2025	21.582.408	1,14%	24,29	24,26	25,36	25,32
01/07/2025	33.681.321	3,30%	24,225	24,12	25,35	25,04
30/06/2025	25.594.286	0,21%	24,21	24,12	24,45	24,24
27/06/2025	16.876.355	-0,12%	24,32	24,08	24,43	24,19
26/06/2025	15.931.309	-0,08%	24,19	24,07	24,43	24,24
25/06/2025	13.848.016	-0,21%	24,12	24,07	24,40	24,26
24/06/2025	18.400.386	1,12%	23,87	23,75	24,40	24,31
23/06/2025	17.668.998	0,25%	23,9198	23,75	24,09	24,03
20/06/2025	21.462.208	0,38%	23,9688	23,77	24,10	23,97
18/06/2025	21.119.022	-0,50%	24,27	23,77	24,32	23,88
17/06/2025	21.822.504	-1,64%	24,50	23,91	24,59	24,00
16/06/2025	19.881.843	-0,57%	24,58	24,28	24,59	24,40
13/06/2025	26.645.533	-1,21%	24,55	24,46	24,95	24,54
12/06/2025	24.804.790	1,47%	24,34	24,06	24,88	24,84
11/06/2025	20.887.355	0,74%	23,97	23,965	24,69	24,48
10/06/2025	23.747.470	1,38%	23,46	23,45	24,42	24,30
09/06/2025	23.802.684	2,66%	23,455	23,425	24,14	23,97
06/06/2025	18.521.300	1,00%	23,42	23,08	23,575	23,35
05/06/2025	18.977.260	-1,03%	23,41	23,08	23,54	23,12
04/06/2025	13.422.278	0,17%	23,37	23,06	23,54	23,39
03/06/2025	21.151.961	-0,47%	23,49	23,075	23,54	23,35
02/06/2025	18.297.564	-0,13%	23,56	23,2219	23,56	23,46
30/05/2025	15.957.331	0,00%	23,30	23,16	23,62	23,49
29/05/2025	13.639.323	1,12%	23,61	23,11	23,635	23,45
28/05/2025	17.488.659	-1,82%	23,58	23,11	23,66	23,18
27/05/2025	17.146.903	1,24%	23,5399	23,365	23,66	23,61
23/05/2025	16.822.151	1,22%	23,04	22,81	23,39	23,32
22/05/2025	21.491.977	-0,09%	23,43	22,81	23,48	23,04
21/05/2025	19.501.385	-1,87%	23,20	23,04	23,70	23,04
20/05/2025	30.206.388	2,39%	22,74	22,6401	23,70	23,52
19/05/2025	15.539.339	0,75%	22,81	22,6401	23,03	23,00
16/05/2025	18.538.830	1,02%	22,28	20,82	22,85	22,83
15/05/2025	23.923.450	2,45%	22,81	21,97	22,90	22,60
14/05/2025	31.258.747	-3,85%	22,92	21,98	22,98	22,02