Mercado abrirá em 6 h 57 min

Pfizer Inc. (PFE.MX)

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
508,36+0,67 (+0,13%)
No fechamento: 01:58PM CST
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 2024508,50511,30506,95508,36508,364.195
24 de jun. de 2024500,00507,69499,75507,69507,691.956
21 de jun. de 2024507,99507,99500,63502,47502,471.853
20 de jun. de 2024497,50514,00497,50510,25510,2543.312
19 de jun. de 2024500,00503,00500,00500,00500,00129
18 de jun. de 2024499,60504,01499,60504,01504,01468
17 de jun. de 2024506,62510,50498,01500,00500,0044.642
14 de jun. de 2024516,07516,07506,01506,63506,6358.798
13 de jun. de 2024516,00516,00507,40510,76510,767.773
12 de jun. de 2024523,00526,00515,81516,04516,045.349
11 de jun. de 2024516,61525,20516,61519,98519,98649
10 de jun. de 2024525,00525,00512,83514,20514,201.611
07 de jun. de 2024520,57532,99520,57527,30527,303.852
06 de jun. de 2024515,00517,07505,01513,00513,003.512
05 de jun. de 2024525,77525,77514,49515,35515,352.477
04 de jun. de 2024517,00532,00517,00527,00527,005.258
03 de jun. de 2024493,00520,00493,00518,78518,7818.255
31 de mai. de 2024480,13486,99480,13484,95484,952.948
30 de mai. de 2024469,39476,85469,39476,85476,851.224
29 de mai. de 2024475,00475,00468,10471,75471,759.392
28 de mai. de 2024477,37477,37472,00474,50474,501.406
27 de mai. de 2024474,73476,00474,73476,00476,0035
24 de mai. de 2024477,26480,80476,79480,80480,801.391
23 de mai. de 2024484,74484,74480,42481,38481,383.399
22 de mai. de 2024477,67494,00477,67493,22493,224.305
21 de mai. de 2024473,01474,99470,49474,99474,99152
20 de mai. de 2024477,85477,85471,01471,49471,494.412
17 de mai. de 2024478,42478,42472,13477,90477,901.125
16 de mai. de 2024480,02482,50478,01482,50482,507.854
15 de mai. de 2024480,50481,01478,06481,00481,002.908
14 de mai. de 2024476,79479,32474,60477,15477,1545.026
13 de mai. de 2024468,50480,99468,50476,74476,742.428
10 de mai. de 2024470,95470,95469,00470,05470,051.585
09 de mai. de 2024469,00474,50468,95471,30471,30118
09 de mai. de 20240.42 Dividendo
08 de mai. de 2024469,00477,99469,00476,64476,224.978
07 de mai. de 2024477,31479,12463,47469,80469,395.733
06 de mai. de 2024472,00477,90472,00476,94476,5220.265
03 de mai. de 2024467,00471,98467,00471,32470,902.121
02 de mai. de 2024440,00472,54440,00468,44468,0320.830
30 de abr. de 2024438,51440,61437,96439,99439,605.577
29 de abr. de 2024438,00441,12435,75436,18435,801.470
26 de abr. de 2024435,00438,00434,00436,00435,623.021
25 de abr. de 2024449,84449,84435,61435,90435,521.788
24 de abr. de 2024446,50449,35446,50448,17447,781.638
23 de abr. de 2024451,44451,44445,02445,11444,72302.306
22 de abr. de 2024445,00453,00445,00450,01449,612.770
19 de abr. de 2024435,77445,05435,77442,23441,843.931
18 de abr. de 2024434,16434,21432,00433,55433,1719.235
17 de abr. de 2024435,00435,00429,00432,00431,622.379
16 de abr. de 2024436,40442,17436,40438,00437,61725
15 de abr. de 2024433,00435,00429,01432,30431,92521
12 de abr. de 2024436,50437,08431,00431,66431,283.464
11 de abr. de 2024433,00434,40431,00433,01432,634.407
10 de abr. de 2024434,00435,49431,50433,40433,0218.012
09 de abr. de 2024437,00445,27437,00439,00438,618.210
08 de abr. de 2024459,00459,00434,70434,94434,564.055
05 de abr. de 2024442,02442,02433,93439,17438,7854.782
04 de abr. de 2024451,40453,39442,90443,71443,321.222
03 de abr. de 2024454,00454,00450,91452,86452,46752
02 de abr. de 2024458,90461,75455,53457,90457,50693
01 de abr. de 2024461,99462,99458,92459,67459,261.212
27 de mar. de 2024460,00462,31458,82460,13459,7274.510
26 de mar. de 2024457,80461,99457,80460,00459,591.008
25 de mar. de 2024457,00458,69454,00457,65457,251.048
22 de mar. de 2024462,20463,50458,00459,00458,608.064
21 de mar. de 2024465,01469,99462,21464,30463,896.131
20 de mar. de 2024460,00464,99459,55462,20461,793.172
19 de mar. de 2024468,93468,93463,51463,51463,1011.126
15 de mar. de 2024470,90472,33465,01467,40466,991.463
14 de mar. de 2024470,00470,00465,00468,93468,522.271
13 de mar. de 2024475,00479,95472,00474,49474,073.478
12 de mar. de 2024471,00473,00468,00469,67469,268.250
11 de mar. de 2024460,00478,49460,00477,85477,432.514
08 de mar. de 2024453,00458,00452,00456,00455,60835
07 de mar. de 2024460,55460,55452,11454,15453,751.494
06 de mar. de 2024452,00462,13450,51460,55460,142.300
05 de mar. de 2024436,00447,28436,00440,71440,3225.229
04 de mar. de 2024451,00451,00436,00438,52438,135.130
01 de mar. de 2024456,00456,00451,45452,08451,68282.597
29 de fev. de 2024462,50462,50454,68455,00454,6048.791
28 de fev. de 2024463,66465,99462,01463,00462,5916.241
27 de fev. de 2024465,00465,00457,52459,54459,1433.863
26 de fev. de 2024470,01470,01464,00465,90465,492.133
23 de fev. de 2024474,01480,00472,35475,01474,598.282
22 de fev. de 2024469,69474,59468,11474,59474,172.616
21 de fev. de 2024470,00471,99467,02471,00470,58495
20 de fev. de 2024472,00479,11469,00473,35472,933.216
19 de fev. de 2024472,00479,02472,00479,02478,6045
16 de fev. de 2024472,32474,49469,01469,35468,943.233
15 de fev. de 2024470,00472,80464,02469,98469,572.451
14 de fev. de 2024463,00466,00461,02463,83463,4259.810
13 de fev. de 2024475,17477,60463,30463,60463,198.690
12 de fev. de 2024480,24480,24471,01473,45473,032.516
09 de fev. de 2024472,51472,51469,10471,98471,562.188
08 de fev. de 2024469,01473,35467,83472,52472,1013.938
07 de fev. de 2024466,99472,59465,00470,02469,6122.489
06 de fev. de 2024462,00471,98454,68466,76466,3514.507
02 de fev. de 2024468,14468,14458,50461,75461,347.529
01 de fev. de 2024466,00467,00458,50466,00465,5913.954
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...