Mercado fechado

Pfizer Inc. (PFE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
25,39-0,03 (-0,12%)
No fechamento: 04:00PM EDT
25,36 -0,03 (-0,12%)
Pós-fechamento: 04:34PM EDT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202425,3525,4625,2325,3925,3931.404.880
17 de abr. de 202425,6925,6925,2625,4225,4243.828.900
16 de abr. de 202425,8225,9925,6825,6925,6928.885.300
15 de abr. de 202425,9126,1725,7525,9125,9135.660.200
12 de abr. de 202426,2526,3225,8325,8625,8642.985.600
11 de abr. de 202426,3526,4526,1326,3426,3432.814.500
10 de abr. de 202426,5226,5926,1626,3226,3244.541.600
09 de abr. de 202426,7727,4226,6526,7826,7845.193.600
08 de abr. de 202426,6026,8226,5226,5826,5824.431.400
05 de abr. de 202426,5626,7026,3526,6626,6639.839.500
04 de abr. de 202427,3127,4026,6426,6526,6541.922.700
03 de abr. de 202427,5127,7527,2027,2227,2236.828.600
02 de abr. de 202427,5727,7527,4127,5527,5532.451.500
01 de abr. de 202427,7627,8727,5827,7227,7226.596.600
28 de mar. de 202427,8228,1227,7227,7527,7540.466.700
27 de mar. de 202427,7127,9427,5427,7827,7834.247.600
26 de mar. de 202427,4527,6327,3127,5927,5938.220.300
25 de mar. de 202427,2427,4827,1027,4327,4331.110.600
22 de mar. de 202427,4727,8427,3427,3627,3628.789.000
21 de mar. de 202427,7528,0427,6327,6627,6629.633.700
20 de mar. de 202427,4827,7427,2127,7027,7034.468.000
19 de mar. de 202427,6727,7827,3227,6327,6329.026.600
18 de mar. de 202428,0128,0327,6127,7227,7236.226.500
15 de mar. de 202427,9628,2827,8627,9427,9475.719.200
14 de mar. de 202428,2528,2827,7728,1328,1336.428.000
13 de mar. de 202428,2928,6928,1928,2228,2239.273.000
12 de mar. de 202428,3128,3427,7628,0128,0148.758.200
11 de mar. de 202427,3128,3927,3128,3728,3752.600.100
08 de mar. de 202426,8827,3026,8527,2227,2245.869.300
07 de mar. de 202427,2027,3226,7626,7926,7946.423.800
06 de mar. de 202426,9027,3026,7927,1927,1984.919.500
05 de mar. de 202425,8726,4225,6926,0826,0873.646.100
04 de mar. de 202426,3026,4625,6125,8925,8986.777.700
01 de mar. de 202426,8326,9026,5126,5926,5946.213.600
29 de fev. de 202427,0727,1926,5526,5626,5654.643.200
28 de fev. de 202426,9627,2426,8227,0427,0431.010.200
27 de fev. de 202427,1227,2026,8126,8926,8938.598.400
26 de fev. de 202427,6727,6727,0727,1827,1845.685.500
23 de fev. de 202427,7528,0927,6927,7627,7633.182.600
22 de fev. de 202427,5927,7027,1927,5527,5531.957.500
21 de fev. de 202427,6027,6827,3627,6727,6727.370.600
20 de fev. de 202427,6128,1427,5227,5927,5934.232.000
16 de fev. de 202427,5527,8927,2127,6227,6235.913.500
15 de fev. de 202427,2527,8127,2227,5127,5136.111.600
14 de fev. de 202427,0127,1726,9127,1127,1125.270.200
13 de fev. de 202427,5427,8326,8626,9726,9737.927.500
12 de fev. de 202427,5428,0227,5227,6627,6630.323.700
09 de fev. de 202427,5627,5927,3827,5627,5629.062.700
08 de fev. de 202427,5627,6927,4127,5727,5729.048.400
07 de fev. de 202427,5527,6527,3027,5627,5636.843.000
06 de fev. de 202426,6627,7326,5727,5027,5056.958.700
05 de fev. de 202426,9426,9426,5226,5726,5742.633.400
02 de fev. de 202427,1827,2026,6926,9326,9351.663.800
01 de fev. de 202427,1027,3326,7327,2927,2953.883.000
31 de jan. de 202427,1727,5126,7827,0827,0881.192.100
30 de jan. de 202427,8928,3726,9527,0227,0286.072.400
29 de jan. de 202427,5227,6327,3127,4827,4867.082.700
26 de jan. de 202427,6327,9127,3627,4727,4747.073.800
25 de jan. de 202427,8227,9227,4527,4727,4747.605.500
25 de jan. de 20240.42 Dividendo
24 de jan. de 202428,5428,7828,3328,3327,9142.720.700
23 de jan. de 202428,4428,6528,1528,4328,0133.466.700
22 de jan. de 202428,3228,6227,9328,3127,8941.663.900
19 de jan. de 202428,0328,3827,9328,2827,8635.313.100
18 de jan. de 202428,0428,1327,6028,0927,6750.321.100
17 de jan. de 202428,1628,5327,9328,1527,7333.312.600
16 de jan. de 202428,6028,7228,2228,3227,9038.826.000
12 de jan. de 202428,4628,9428,4428,7028,2730.349.700
11 de jan. de 202428,8328,9228,2728,4027,9846.884.700
10 de jan. de 202429,3629,3928,8828,9928,5637.413.300
09 de jan. de 202429,6029,8629,3229,4028,9639.856.900
08 de jan. de 202429,3629,6829,1729,5829,1432.972.100
05 de jan. de 202429,0229,4928,7529,4729,0333.592.600
04 de jan. de 202429,7929,9529,0329,0928,6645.558.200
03 de jan. de 202430,0030,0429,4129,7329,2943.426.500
02 de jan. de 202428,8830,2828,8329,7329,2957.948.700
29 de dez. de 202328,7828,8728,5428,7928,3630.342.500
28 de dez. de 202328,6129,0328,5828,7928,3630.472.900
27 de dez. de 202328,4728,7328,3128,6128,1935.000.700
26 de dez. de 202328,4328,5328,2528,4127,9930.119.100
22 de dez. de 202328,4428,7928,1828,4027,9835.087.200
21 de dez. de 202327,8628,3627,7828,3127,8951.056.600
20 de dez. de 202328,1928,2627,6127,6327,2256.184.300
19 de dez. de 202327,2828,2427,2728,1627,7470.094.700
18 de dez. de 202326,9227,3026,7227,0626,6663.329.400
15 de dez. de 202326,1326,9926,0826,6326,24138.338.500
14 de dez. de 202326,7627,3226,0126,1325,74101.889.800
13 de dez. de 202326,2826,7325,7626,6626,26158.100.700
12 de dez. de 202328,6228,8628,3528,5828,1648.587.500
11 de dez. de 202328,7828,8128,4428,6428,2237.833.900
08 de dez. de 202328,6528,9728,5928,7828,3531.881.700
07 de dez. de 202328,8228,9028,5028,6328,2135.782.900
06 de dez. de 202329,0929,4028,7228,7928,3633.410.500
05 de dez. de 202329,2129,6029,0729,0928,6639.853.000
04 de dez. de 202329,0229,6429,0229,2828,8547.410.400
01 de dez. de 202328,9729,4028,3028,9128,48103.542.800
30 de nov. de 202330,3130,5129,9630,4730,0245.356.600
29 de nov. de 202329,7730,2229,7330,0829,6326.185.200
28 de nov. de 202330,1130,1129,6429,6929,2529.497.700
27 de nov. de 202330,7530,7530,0330,1429,6926.066.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...