Mercado fechará em 3 h 52 min

Pfizer Inc. (PFE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
29,73+0,23 (+0,76%)
A partir de 12:08PM EDT. Mercado aberto.
Período:
17 de jul. de 2023 - 17 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jul. de 202429,4230,3029,3129,7329,7319.815.693
16 de jul. de 202429,2029,5629,1229,5029,5026.238.011
15 de jul. de 202429,0329,2728,8329,1029,1030.534.363
12 de jul. de 202428,9029,1428,7928,9228,9228.153.513
11 de jul. de 202428,7829,2328,4228,6628,6647.322.551
10 de jul. de 202427,8328,4127,8028,3528,3529.873.573
09 de jul. de 202427,8827,9427,3027,7227,7236.876.747
08 de jul. de 202428,0528,1227,7927,9327,9325.694.361
05 de jul. de 202427,7628,0927,6728,0528,0517.268.657
03 de jul. de 202427,9228,0527,6127,7027,7015.180.087
02 de jul. de 202428,2228,2827,6927,8327,8321.989.831
01 de jul. de 202427,9528,6327,9428,2228,2226.208.992
28 de jun. de 202427,7828,1227,6427,9827,9833.189.215
27 de jun. de 202427,3727,8327,0727,8027,8028.399.596
26 de jun. de 202427,9127,9327,0727,4227,4230.745.779
25 de jun. de 202428,4028,4527,9327,9927,9926.300.713
24 de jun. de 202427,9528,4127,7328,3628,3635.414.112
21 de jun. de 202427,7727,8927,5627,7427,7452.561.555
20 de jun. de 202427,2027,9627,1527,7427,7429.693.363
18 de jun. de 202426,9827,4626,9527,4127,4129.817.777
17 de jun. de 202427,4527,4826,8726,9826,9832.194.647
14 de jun. de 202427,7528,2227,4327,5327,5329.461.921
13 de jun. de 202427,5027,7227,2027,6527,6533.945.218
12 de jun. de 202428,1728,2327,5627,6627,6632.507.942
11 de jun. de 202427,9528,3327,8928,0328,0329.573.536
10 de jun. de 202428,3528,3527,6328,0728,0737.003.192
07 de jun. de 202428,7529,0528,5528,5828,5827.526.200
06 de jun. de 202429,3629,5428,7928,8028,8035.360.443
05 de jun. de 202429,5629,6229,1729,5529,5527.346.747
04 de jun. de 202429,3029,7329,1729,4929,4946.309.529
03 de jun. de 202428,6629,5328,6429,3129,3138.177.233
31 de mai. de 202428,3428,7528,2428,6628,6678.290.055
30 de mai. de 202427,9128,2027,7828,2028,2023.330.710
29 de mai. de 202428,1628,1727,6927,8227,8224.241.730
28 de mai. de 202428,8028,8828,1328,3028,3032.371.217
24 de mai. de 202428,6728,9928,5528,8828,8822.589.127
23 de mai. de 202429,4329,4328,6728,6928,6942.031.325
22 de mai. de 202428,4729,6328,4229,6029,6046.987.481
21 de mai. de 202428,4728,6728,3228,5628,5628.119.948
20 de mai. de 202428,6628,7128,4628,5328,5322.423.283
17 de mai. de 202428,9028,9128,5128,6428,6426.106.406
16 de mai. de 202428,8729,0328,6728,9228,9240.077.782
15 de mai. de 202428,4928,9928,4828,8228,8238.376.257
14 de mai. de 202428,5528,6828,1928,3828,3823.530.856
13 de mai. de 202428,1928,6528,1728,4428,4439.609.758
10 de mai. de 202428,2428,2827,9228,0128,0125.849.775
09 de mai. de 202427,7628,2527,3228,1828,1847.831.087
09 de mai. de 20240.42 Dividendo
08 de mai. de 202427,7028,3427,5228,2727,8539.087.790
07 de mai. de 202428,2928,4927,4027,7727,3665.606.379
06 de mai. de 202427,9828,3327,9628,1627,7459.899.707
03 de mai. de 202427,8627,9127,5227,8127,4060.568.852
02 de mai. de 202427,2127,9427,1227,7027,2969.649.012
01 de mai. de 202426,3327,4526,0227,1826,7897.521.564
30 de abr. de 202425,6525,8325,5825,6225,2438.017.739
29 de abr. de 202425,5825,8525,5425,6425,2641.674.405
26 de abr. de 202425,3325,5425,2025,4025,0246.526.457
25 de abr. de 202426,2726,4325,2525,2624,8847.661.411
24 de abr. de 202426,2526,3426,0426,2725,8824.547.780
23 de abr. de 202426,3326,4726,1926,3225,9324.297.821
22 de abr. de 202426,0026,5025,9226,2625,8735.678.657
19 de abr. de 202425,3926,0025,3526,0025,6138.372.801
18 de abr. de 202425,3525,4625,2325,3925,0135.788.351
17 de abr. de 202425,6925,6925,2625,4225,0443.828.892
16 de abr. de 202425,8225,9925,6825,6925,3128.885.313
15 de abr. de 202425,9126,1725,7525,9125,5335.660.191
12 de abr. de 202426,2526,3225,8325,8625,4843.034.056
11 de abr. de 202426,3526,4526,1326,3425,9532.814.471
10 de abr. de 202426,5226,5926,1626,3225,9344.541.594
09 de abr. de 202426,7727,4226,6526,7826,3845.193.644
08 de abr. de 202426,6026,8226,5226,5826,1924.431.352
05 de abr. de 202426,5626,7026,3526,6626,2639.880.542
04 de abr. de 202427,3127,4026,6426,6526,2541.922.711
03 de abr. de 202427,5127,7527,2027,2226,8236.828.630
02 de abr. de 202427,5727,7527,4127,5527,1432.451.485
01 de abr. de 202427,7627,8727,5827,7227,3126.596.621
28 de mar. de 202427,8228,1227,7227,7527,3440.466.657
27 de mar. de 202427,7127,9327,5427,7827,3734.247.616
26 de mar. de 202427,4527,6327,3127,5927,1838.220.263
25 de mar. de 202427,2427,4827,1027,4327,0231.110.645
22 de mar. de 202427,4727,8427,3427,3626,9528.830.115
21 de mar. de 202427,7528,0327,6327,6627,2529.633.710
20 de mar. de 202427,4827,7427,2127,7027,2934.467.959
19 de mar. de 202427,6727,7827,3227,6327,2229.026.578
18 de mar. de 202428,0128,0227,6127,7227,3136.226.501
15 de mar. de 202427,9628,2827,8627,9427,5275.727.854
14 de mar. de 202428,2528,2827,7728,1327,7136.427.957
13 de mar. de 202428,2928,6928,1928,2227,8039.272.983
12 de mar. de 202428,3128,3427,7628,0127,5948.758.226
11 de mar. de 202427,3128,3927,3128,3727,9552.600.145
08 de mar. de 202426,8827,3026,8527,2226,8245.906.630
07 de mar. de 202427,2027,3226,7626,7926,3946.423.824
06 de mar. de 202426,9027,3026,7827,1926,7984.919.456
05 de mar. de 202425,8726,4225,6926,0825,6973.646.090
04 de mar. de 202426,3026,4625,6125,8925,5186.777.724
01 de mar. de 202426,8326,9026,5126,5926,1946.392.099
29 de fev. de 202427,0727,1926,5526,5626,1754.643.160
28 de fev. de 202426,9627,2426,8227,0426,6431.010.175
27 de fev. de 202427,1227,2026,8126,8926,4938.598.363
26 de fev. de 202427,6727,6727,0727,1826,7845.685.477
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...