Pfizer Inc (PFE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
27/10/2022	6.552.859	-0,98%	46,13	45,68	46,1079	45,71
26/10/2022	8.034.206	1,60%	45,27	45,65	46,6462	46,065
25/10/2022	7.118.799	-0,29%	45,27	44,89	45,82	45,41
24/10/2022	7.471.529	1,22%	43,27	44,985	45,87	45,5501
21/10/2022	12.700.905	5,01%	43,27	42,99	45,16	44,965
20/10/2022	7.738.422	-0,50%	43,27	42,8226	43,41	42,895
19/10/2022	10.164.697	-2,43%	43,91	42,74	44,07	43,02
18/10/2022	7.672.446	0,67%	44,06	43,6201	44,36	44,095
17/10/2022	6.070.806	1,71%	42,18	43,20	43,81	43,665
14/10/2022	7.132.109	-0,23%	42,18	42,36	43,375	42,86
13/10/2022	8.611.781	1,95%	42,18	41,70	43,155	42,92
12/10/2022	7.300.275	0,26%	42,18	41,93	43,135	42,03
11/10/2022	8.171.899	0,66%	41,65	41,445	42,5632	41,915
10/10/2022	7.288.364	-1,54%	42,36	41,76	42,62	41,785
07/10/2022	7.962.511	-2,00%	43,05	41,9208	43,03	42,25
06/10/2022	8.422.710	-2,35%	43,92	43,04	44,00	43,085
05/10/2022	6.091.788	-0,97%	44,25	43,68	44,37	44,03
04/10/2022	13.337.615	0,09%	44,20	44,10	44,84	44,15
03/10/2022	8.850.304	0,87%	44,10	43,49	44,275	44,21
30/09/2022	6.702.304	-1,02%	44,12	43,74	44,605	43,73
29/09/2022	4.892.613	-0,53%	43,83	43,95	44,62	44,16
28/09/2022	5.514.847	0,56%	43,83	44,215	44,81	44,538
27/09/2022	6.462.406	0,70%	43,83	43,74	44,58	44,1484
26/09/2022	6.355.219	-0,53%	43,83	43,67	44,33	43,845
23/09/2022	7.439.463	-1,28%	44,43	43,575	44,56	44,00
22/09/2022	7.942.110	1,55%	43,70	43,52	45,00	44,59
21/09/2022	5.670.273	-1,97%	44,83	43,90	44,9776	43,90
20/09/2022	6.400.175	-1,45%	45,63	44,441	45,27	44,79
19/09/2022	5.735.639	-1,17%	45,63	44,78	45,88	45,49
16/09/2022	5.238.301	-0,07%	45,90	45,6401	46,62	45,90
15/09/2022	5.252.121	-0,50%	46,20	45,70	46,29	45,93
14/09/2022	6.318.295	-0,02%	46,20	45,78	46,41	46,17
13/09/2022	5.532.874	-3,31%	47,13	46,023	47,32	46,18
12/09/2022	4.694.008	-0,11%	48,17	47,69	48,3366	47,79
09/09/2022	4.970.747	1,81%	46,00	47,11	47,99	47,9012
08/09/2022	6.638.647	1,97%	46,00	45,8899	47,12	47,04
07/09/2022	5.840.221	1,05%	45,71	45,385	46,21	46,13
06/09/2022	6.037.124	-1,93%	46,79	45,53	46,44	45,81
05/09/2022	4.588.863	-1,93%	46,79	45,53	46,7975	45,73
02/09/2022	4.588.863	-1,93%	46,79	45,53	46,7975	45,73
01/09/2022	6.983.110	3,12%	45,16	45,16	46,65	46,63
31/08/2022	7.351.861	-1,27%	46,03	45,13	46,285	45,26
30/08/2022	6.808.432	-0,65%	46,33	45,795	46,35	45,93
29/08/2022	4.863.981	-1,11%	46,43	46,12	46,69	46,32
26/08/2022	5.958.700	-1,80%	47,76	46,701	47,96	47,0688
25/08/2022	5.451.377	0,55%	47,49	47,27	47,95	47,73
24/08/2022	5.432.981	-1,25%	47,91	47,38	48,0099	47,4201
23/08/2022	6.091.997	-1,82%	48,42	47,76	48,48	48,02
22/08/2022	4.339.589	-0,39%	49,23	48,735	49,39	48,96
19/08/2022	5.337.417	1,18%	49,38	48,73	49,445	49,1612
18/08/2022	6.818.294	-1,16%	49,38	48,38	49,51	48,70
17/08/2022	4.916.482	-1,16%	49,64	49,25	49,86	49,28
16/08/2022	5.219.316	0,27%	49,55	49,25	50,18	49,885
15/08/2022	6.373.811	-0,58%	49,99	49,385	50,065	49,78
12/08/2022	9.819.007	3,08%	48,51	48,55	50,39	49,81
11/08/2022	18.374.734	-3,12%	49,83	47,81	49,13	48,38
10/08/2022	6.686.685	0,04%	49,83	49,38	50,04	49,80
09/08/2022	4.344.203	0,53%	49,72	49,52	50,105	49,81
08/08/2022	5.685.186	0,10%	49,56	48,945	49,81	49,32
05/08/2022	7.057.691	-1,24%	49,56	49,0629	49,9654	49,25
04/08/2022	5.171.614	-0,04%	49,93	49,21	50,04	49,84
03/08/2022	6.542.608	0,11%	49,79	49,34	50,065	49,75
02/08/2022	7.767.448	-1,23%	50,93	49,63	51,4699	49,99
01/08/2022	5.976.849	0,20%	50,29	50,15	51,30	50,61
29/07/2022	7.957.416	-0,14%	50,57	49,28	50,73	50,70
28/07/2022	15.349.729	-2,51%	50,845	49,10	52,3268	50,65
27/07/2022	6.648.695	-1,11%	51,87	51,19	52,2504	51,75
26/07/2022	6.283.788	1,08%	51,87	51,71	52,85	52,30
25/07/2022	4.554.105	0,94%	51,25	51,34	51,87	51,74
22/07/2022	2.769.996	0,29%	51,27	50,96	51,53	51,27
21/07/2022	7.982.875	0,16%	50,56	50,18	51,13	50,92
20/07/2022	3.576.147	-0,72%	51,42	50,5137	51,065	50,84
19/07/2022	4.459.493	0,99%	51,13	50,605	51,5287	51,21
18/07/2022	5.251.435	-1,86%	51,96	50,52	51,965	50,79
15/07/2022	6.522.448	0,64%	51,04	50,43	51,91	51,72
14/07/2022	5.104.459	-0,76%	50,73	50,16	51,59	51,395
13/07/2022	4.357.564	-0,41%	52,89	51,51	52,31	51,825
12/07/2022	5.201.611	-1,32%	52,89	51,71	52,7799	52,21
11/07/2022	4.299.519	0,06%	52,89	52,75	53,74	53,26
08/07/2022	4.616.703	-0,48%	53,03	52,76	53,9176	53,115
07/07/2022	6.758.358	0,97%	52,95	52,79	53,54	53,26
06/07/2022	7.812.043	1,65%	51,64	51,59	52,955	52,50
05/07/2022	6.456.947	-0,50%	51,50	50,40	51,89	51,56
04/07/2022	5.649.267	-0,50%	52,05	51,25	52,365	52,29
01/07/2022	5.649.267	-0,50%	52,05	51,25	52,365	52,29
30/06/2022	11.987.548	2,59%	51,76	51,085	52,88	52,26
29/06/2022	4.288.338	0,44%	50,73	50,66	51,44	50,915
28/06/2022	5.249.260	-2,33%	51,37	50,41	51,97	50,67
27/06/2022	4.843.708	0,19%	51,37	51,26	52,225	51,80
24/06/2022	7.819.371	2,87%	50,61	50,31	51,64	51,525
23/06/2022	7.942.159	2,25%	49,28	49,155	50,165	50,01
22/06/2022	5.685.768	1,85%	47,97	47,7708	49,579	49,00
21/06/2022	6.137.773	3,40%	47,86	46,954	48,44	48,11
20/06/2022	7.493.411	-2,25%	47,86	46,285	48,03	46,50
17/06/2022	7.493.411	-2,25%	47,86	46,285	48,03	46,50
16/06/2022	6.255.652	-2,34%	47,86	47,055	47,99	47,325
15/06/2022	8.501.434	1,00%	47,86	47,18	48,975	48,46
14/06/2022	7.554.482	0,38%	47,85	47,2211	48,465	48,08
13/06/2022	8.993.365	-4,39%	51,32	47,71	49,28	47,795
10/06/2022	8.100.732	-3,05%	51,32	50,01	51,37	50,20