BiG | O banco que entende os seus valores.

Pfizer Inc (PFE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
13/05/2025	23.132.609	-0,95%	22,18	22,20	23,15	22,87
12/05/2025	35.454.627	3,64%	22,2292	22,1064	23,15	23,09
09/05/2025	20.959.134	-1,07%	22,76	22,26	23,09	22,28
08/05/2025	24.748.586	0,70%	22,99	22,5101	23,80	22,54
07/05/2025	22.986.020	-0,39%	23,81	22,73	23,89	22,79
06/05/2025	29.887.924	-4,06%	24,20	22,85	24,25	22,88
05/05/2025	19.141.335	-1,36%	24,1588	23,85	24,25	23,87
02/05/2025	23.551.870	1,13%	24,24	23,80	24,325	24,20
01/05/2025	21.448.874	-2,05%	24,19	23,80	24,44	23,93
30/04/2025	24.487.289	2,46%	22,83	22,46	24,44	24,41
29/04/2025	46.908.325	3,12%	23,05	22,46	24,115	23,79
28/04/2025	29.635.216	0,57%	23,0595	22,90	23,285	23,05
25/04/2025	18.049.032	0,61%	22,39	22,23	23,10	22,92
24/04/2025	18.161.154	1,74%	22,78	22,23	23,05	22,78
23/04/2025	20.656.564	-0,62%	22,16	22,145	23,05	22,39
22/04/2025	17.107.219	2,22%	22,14	21,86	22,80	22,53
21/04/2025	17.342.512	-0,45%	22,11	21,86	22,17	22,04
17/04/2025	27.508.937	0,45%	22,50	21,95	22,68	22,14
16/04/2025	16.650.533	-1,25%	22,20	21,95	22,93	22,04
15/04/2025	29.029.599	1,45%	22,20	22,13	22,93	22,44
14/04/2025	31.054.822	0,96%	22,08	21,87	22,23	22,12
11/04/2025	25.344.928	1,67%	21,56	21,03	21,98	21,91
10/04/2025	33.777.025	-3,96%	21,09	21,0899	22,27	21,59
09/04/2025	45.596.276	2,82%	21,09	20,915	22,5369	22,49
08/04/2025	37.162.349	-3,47%	22,86	21,475	22,99	21,84
07/04/2025	38.404.073	-2,05%	23,94	21,75	23,155	22,63
04/04/2025	39.052.464	-5,43%	24,75	22,97	24,06	22,97
03/04/2025	25.280.133	-1,66%	24,75	24,29	24,87	24,29
02/04/2025	17.313.189	0,41%	24,50	24,3149	24,735	24,70
01/04/2025	26.908.377	-3,12%	25,34	24,52	25,345	24,54
31/03/2025	21.494.473	0,52%	24,84	24,61	25,425	25,34
28/03/2025	15.497.666	0,64%	25,04	24,81	25,22	25,21
27/03/2025	24.521.183	-0,77%	25,19	24,83	25,21	25,01
26/03/2025	24.671.427	-1,33%	25,54	25,125	25,65	25,21
25/03/2025	21.871.440	-2,26%	26,18	25,51	26,185	25,55
24/03/2025	18.034.602	-0,53%	26,13	25,89	26,62	26,14
21/03/2025	30.839.710	-0,19%	26,26	26,02	26,515	26,28
20/03/2025	14.915.471	-0,08%	26,26	26,015	26,295	26,19
19/03/2025	23.116.303	-0,51%	26,33	26,08	26,50	26,21
18/03/2025	15.232.114	0,98%	26,16	26,10	26,385	26,31
17/03/2025	17.064.491	1,28%	25,755	25,585	26,15	26,05
14/03/2025	14.647.469	0,47%	25,60	25,50	25,75	25,72
13/03/2025	18.490.075	-0,39%	25,79	25,50	26,07	25,60
12/03/2025	18.740.278	-1,08%	25,92	25,50	25,97	25,71
11/03/2025	21.115.709	-2,44%	26,60	25,87	26,62	25,99
10/03/2025	26.111.357	-0,40%	26,40	26,545	27,24	26,64
07/03/2025	26.597.024	1,87%	25,93	26,18	26,93	26,73
06/03/2025	21.026.876	1,20%	25,93	25,92	26,4562	26,24
05/03/2025	17.501.252	0,74%	26,23	25,69	26,16	25,94
04/03/2025	22.046.659	-1,90%	26,23	25,675	26,31	25,75
03/03/2025	22.388.282	-0,85%	26,055	25,97	26,895	26,25
28/02/2025	15.592.884	1,34%	26,285	25,91	26,485	26,43
27/02/2025	14.077.967	-1,25%	26,68	26,015	26,50	26,10
26/02/2025	14.167.851	-1,20%	26,72	26,35	26,78	26,42
25/02/2025	20.852.601	0,24%	26,40	26,54	27,03	26,74
24/02/2025	16.874.464	1,22%	25,89	26,32	26,74	26,65
21/02/2025	27.560.413	1,54%	25,90	25,85	26,57	26,30
20/02/2025	18.571.837	-0,04%	25,89	25,75	26,08	25,90
19/02/2025	18.555.920	1,14%	25,57	25,50	25,915	25,89
18/02/2025	21.081.105	0,12%	25,57	25,45	25,74	25,56
17/02/2025	33.214.613	0,00%	25,73	25,47	25,83	25,53