Pfizer Inc (PFE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
29-12-2022	3.535.393	1,12%	51,025	50,99	51,665	51,37
28-12-2022	3.777.581	-0,68%	51,09	50,75	51,39	50,785
27-12-2022	4.433.635	-1,51%	51,93	51,05	51,93	51,05
23-12-2022	1.330.158	0,32%	51,55	51,24	51,8531	51,805
22-12-2022	4.952.687	0,08%	51,30	50,95	51,70	51,70
21-12-2022	5.290.396	0,67%	51,61	51,20	52,16	51,665
20-12-2022	4.742.498	-0,18%	51,27	50,84	51,51	51,27
19-12-2022	5.746.737	-0,78%	51,60	50,70	51,81	51,00
16-12-2022	11.102.414	-3,95%	53,04	51,4157	53,135	51,49
15-12-2022	7.926.170	-1,78%	54,11	53,395	54,43	53,51
14-12-2022	14.087.469	2,68%	53,16	52,90	54,93	54,49
13-12-2022	10.065.390	2,34%	53,22	52,8808	54,04	53,38
12-12-2022	7.240.209	0,86%	52,05	51,75	52,59	52,165
09-12-2022	8.805.978	-0,17%	51,74	51,63	52,84	51,69
08-12-2022	10.061.842	3,42%	50,16	50,03	51,86	51,96
07-12-2022	5.783.992	1,09%	49,76	49,77	51,15	50,25
06-12-2022	30.106.030	-2,04%	50,60	49,18	50,85	49,693
05-12-2022	26.959.243	-0,31%	50,66	50,345	51,03	50,73
02-12-2022	26.316.718	-0,35%	50,66	50,48	51,32	50,90
01-12-2022	41.096.913	1,99%	50,39	50,28	51,1579	51,125
30-11-2022	21.911.048	0,24%	48,925	49,045	50,085	49,61
29-11-2022	24.362.650	-0,30%	48,925	49,095	49,67	49,42
28-11-2022	29.049.553	0,74%	48,925	49,06	49,67	49,575
25-11-2022	13.450.999	0,82%	48,925	48,835	49,22	49,25
24-11-2022	16.036.824	-0,41%	48,19	48,52	49,22	48,88
23-11-2022	16.036.824	-0,41%	48,19	48,52	49,22	48,88
22-11-2022	22.430.356	1,91%	48,19	48,25	49,2471	49,10
21-11-2022	22.175.989	-0,10%	48,19	47,72	48,28	48,1799
18-11-2022	24.514.528	-0,17%	48,77	47,87	48,825	48,25
17-11-2022	18.548.123	0,77%	48,77	47,53	48,495	48,42
16-11-2022	22.871.593	-0,17%	48,77	48,07	49,0503	48,52
15-11-2022	37.415.796	-1,45%	49,26	48,18	49,525	48,485
14-11-2022	9.631.923	3,21%	47,68	47,93	49,82	49,16
11-11-2022	8.767.024	0,30%	47,68	46,31	47,69	47,56
10-11-2022	5.764.731	1,67%	47,68	46,86	47,75	47,51
09-11-2022	6.090.191	-0,71%	47,14	46,705	47,49	46,765
08-11-2022	6.687.581	0,76%	47,14	46,745	47,75	47,45
07-11-2022	6.032.752	-0,26%	47,16	46,75	47,65	47,165
04-11-2022	12.114.324	1,67%	47,16	46,62	47,535	47,255
03-11-2022	7.564.632	-1,21%	47,16	46,16	46,80	46,56
02-11-2022	9.611.478	-0,64%	47,16	46,95	48,1639	47,6827
01-11-2022	12.962.827	2,65%	47,16	47,40	48,42	48,00
31-10-2022	13.024.401	-1,73%	47,16	45,7885	47,385	46,61