Pfizer Inc (PFE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
08-08-2023	10.982.157	-0,11%	34,93	35,39	36,35	35,64
07-08-2023	13.026.092	1,94%	34,93	34,90	35,855	35,70
04-08-2023	10.993.096	0,03%	34,93	34,655	35,34	35,01
03-08-2023	10.729.060	-0,96%	35,17	34,92	35,28	35,01
02-08-2023	15.738.590	-0,45%	36,20	35,275	35,885	35,45
01-08-2023	16.692.041	-1,22%	36,20	35,37	36,91	35,62
31-07-2023	15.264.121	0,03%	36,20	35,9231	36,19	36,08
28-07-2023	8.626.752	-0,17%	36,36	36,02	36,45	36,14
27-07-2023	9.147.137	-1,52%	36,88	36,18	37,00	36,24
26-07-2023	8.565.270	0,27%	36,88	36,76	37,345	37,16
25-07-2023	8.228.333	-1,17%	37,45	37,05	37,715	37,07
24-07-2023	8.036.429	0,36%	37,41	37,37	37,80	37,535
21-07-2023	9.112.807	1,71%	36,43	36,795	37,49	37,40
20-07-2023	9.306.980	0,99%	36,43	36,36	37,07	36,80
19-07-2023	6.603.095	0,61%	36,34	36,205	36,70	36,46
18-07-2023	8.374.189	1,06%	35,935	35,8792	36,48	36,2408
17-07-2023	9.721.271	-1,21%	36,27	35,78	36,12	35,88
14-07-2023	7.017.511	0,61%	36,27	36,005	36,49	36,28
13-07-2023	7.054.606	0,14%	36,07	35,92	36,36	36,04
12-07-2023	7.102.187	-0,11%	36,21	35,92	36,25	35,98
11-07-2023	7.411.456	0,84%	35,66	35,62	36,0722	35,98
10-07-2023	7.926.037	0,34%	35,59	35,5401	36,0011	35,65
07-07-2023	9.338.988	-0,25%	36,17	35,35	35,77	35,54
06-07-2023	12.309.383	-2,19%	36,17	35,62	36,27	35,66
05-07-2023	10.464.677	-0,40%	36,57	36,39	39,6412	36,505
04-07-2023	6.579.418	-0,01%	36,21	36,35	36,745	36,675
03-07-2023	6.576.582	0,08%	36,21	36,35	36,745	36,71
30-06-2023	11.960.703	1,55%	36,21	36,14	36,75	36,68
29-06-2023	11.110.235	-0,41%	36,53	35,76	36,22	36,14
28-06-2023	12.232.857	-0,37%	36,53	36,035	36,53	36,285
27-06-2023	13.296.085	-1,26%	36,96	36,28	37,00	36,425
26-06-2023	26.112.057	-3,53%	37,00	36,16	37,049	36,95
23-06-2023	7.087.379	-1,10%	38,87	38,28	38,87	38,305
22-06-2023	7.339.364	-0,46%	38,87	38,41	38,986	38,72
21-06-2023	6.756.846	-1,12%	39,16	38,76	39,24	38,90
20-06-2023	8.072.087	-1,62%	39,64	39,34	39,87	39,41
19-06-2023	10.938.357	0,78%	39,86	39,845	40,37	40,06
16-06-2023	10.938.357	0,78%	39,86	39,845	40,37	40,06
15-06-2023	7.403.694	1,04%	39,42	39,285	39,83	39,77
14-06-2023	9.105.870	-2,36%	40,32	39,315	40,34	39,3315
13-06-2023	10.444.892	0,98%	39,03	39,455	40,365	40,29
12-06-2023	10.630.476	2,34%	39,03	38,99	40,065	39,88
09-06-2023	7.797.105	-0,38%	39,28	38,8727	39,59	38,94
08-06-2023	6.543.358	0,51%	38,92	38,7322	39,19	39,09
07-06-2023	9.220.322	1,36%	38,35	38,13	39,06	38,89
06-06-2023	7.828.432	-0,57%	38,82	38,2932	38,86	38,43
05-06-2023	7.498.869	0,60%	38,43	38,34	39,015	38,59
02-06-2023	8.539.301	1,03%	38,16	38,16	38,6585	38,41
01-06-2023	7.891.515	0,00%	37,10	37,70	38,21	38,02
31-05-2023	10.243.855	-1,22%	40,09	36,90	37,325	37,80
30-05-2023	10.243.855	-1,22%	40,09	36,90	37,325	37,14
29-05-2023	8.969.146	-0,61%	40,09	37,56	38,44	37,60
26-05-2023	8.969.146	-0,61%	40,09	37,56	38,44	37,60
25-05-2023	11.629.458	-1,81%	40,09	37,7401	38,50	37,93
24-05-2023	19.831.229	-2,52%	40,09	38,60	40,14	38,64
23-05-2023	32.599.991	2,31%	38,57	38,00	40,14	39,645
22-05-2023	39.901.187	5,52%	36,86	36,75	38,865	38,80
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