Mercado fechará em 3 mins

Pfizer Inc. (PFE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
29,15-0,51 (-1,72%)
A partir de 03:57PM EDT. Mercado aberto.
Período:
12 de set. de 2023 - 12 de set. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
12 de set. de 202429,5829,7128,7629,1529,1522.331.847
11 de set. de 202429,6829,7029,1429,6629,6631.943.100
10 de set. de 202429,4229,7629,1929,7429,7432.378.800
09 de set. de 202428,5429,5928,4529,4129,4136.558.400
06 de set. de 202428,5628,7728,2828,5628,5631.214.500
05 de set. de 202428,4328,8028,3528,5128,5125.927.200
04 de set. de 202428,2928,5428,2028,3928,3923.510.500
03 de set. de 202428,6528,9228,1428,3028,3044.499.600
30 de ago. de 202428,7229,0528,6729,0129,0137.137.600
29 de ago. de 202428,8728,8928,5328,7228,7219.229.800
28 de ago. de 202428,7829,0828,6428,7528,7519.874.100
27 de ago. de 202428,9829,0428,5628,8228,8216.184.600
26 de ago. de 202428,9229,0528,7728,9228,9216.506.000
23 de ago. de 202428,8228,9428,6428,9028,9021.885.300
22 de ago. de 202429,0229,1328,5428,7828,7820.241.500
21 de ago. de 202428,9829,1728,9329,0329,0316.729.700
20 de ago. de 202428,8029,1928,8028,9028,9021.301.300
19 de ago. de 202428,3528,8928,2828,8028,8026.382.500
16 de ago. de 202428,6528,6527,8528,3028,3050.332.900
15 de ago. de 202428,9329,0128,5228,7128,7128.676.800
14 de ago. de 202428,8029,1828,6728,8828,8823.677.700
13 de ago. de 202428,5528,9528,3128,8528,8534.620.700
12 de ago. de 202428,5828,6128,3228,4528,4521.141.600
09 de ago. de 202428,6528,7528,4528,5528,5525.795.600
08 de ago. de 202428,9329,0128,5428,7628,7632.094.400
07 de ago. de 202429,6329,8128,7428,8528,8532.866.100
06 de ago. de 202429,7330,0529,2529,3229,3229.031.800
05 de ago. de 202429,0930,0128,8529,7429,7437.838.000
02 de ago. de 202430,8831,3230,0130,4330,4342.364.700
01 de ago. de 202430,7230,8129,9130,6530,6539.753.100
31 de jul. de 202431,2031,2630,4730,5430,5440.978.700
30 de jul. de 202431,0131,5429,7831,3931,3989.857.500
29 de jul. de 202430,6930,9330,4430,7230,7241.713.700
26 de jul. de 202430,1530,8830,0130,7730,7735.657.100
26 de jul. de 20240.42 Dividendo
25 de jul. de 202429,9730,9329,9730,1829,7642.296.200
24 de jul. de 202429,5129,9929,3129,9829,5629.579.400
23 de jul. de 202429,6229,6429,3329,5029,0925.528.300
22 de jul. de 202430,1130,2329,3829,6029,1946.483.200
19 de jul. de 202429,9430,0029,5529,9729,5530.021.200
18 de jul. de 202429,9130,6929,6329,7129,3047.279.700
17 de jul. de 202429,4230,3029,3130,0329,6145.395.000
16 de jul. de 202429,2029,5629,1229,5029,0926.912.100
15 de jul. de 202429,0329,2728,8329,1028,7030.534.400
12 de jul. de 202428,9029,1428,7928,9228,5228.397.000
11 de jul. de 202428,7829,2328,4228,6628,2647.322.600
10 de jul. de 202427,8328,4127,8028,3527,9629.873.600
09 de jul. de 202427,8827,9427,3027,7227,3336.867.800
08 de jul. de 202428,0528,1227,7927,9327,5425.694.400
05 de jul. de 202427,7628,0927,6728,0527,6617.268.700
03 de jul. de 202427,9228,0527,6227,7027,3115.180.100
02 de jul. de 202428,2228,2827,6927,8327,4421.989.800
01 de jul. de 202427,9528,6327,9428,2227,8326.209.000
28 de jun. de 202427,7828,1227,6427,9827,5933.189.200
27 de jun. de 202427,3727,8327,0727,8027,4128.399.600
26 de jun. de 202427,9127,9327,0727,4227,0430.745.800
25 de jun. de 202428,4028,4527,9327,9927,6026.300.700
24 de jun. de 202427,9528,4127,7328,3627,9735.414.100
21 de jun. de 202427,7727,8927,5627,7427,3552.561.600
20 de jun. de 202427,2027,9627,1527,7427,3529.693.400
18 de jun. de 202426,9827,4626,9527,4127,0329.817.800
17 de jun. de 202427,4527,4826,8726,9826,6032.194.600
14 de jun. de 202427,7528,2227,4327,5327,1529.461.900
13 de jun. de 202427,5027,7227,2027,6527,2733.945.200
12 de jun. de 202428,1728,2327,5627,6627,2832.507.900
11 de jun. de 202427,9528,3327,8928,0327,6429.573.500
10 de jun. de 202428,3528,3527,6328,0727,6837.003.200
07 de jun. de 202428,7529,0528,5528,5828,1827.526.200
06 de jun. de 202429,3629,5428,7928,8028,4035.360.400
05 de jun. de 202429,5629,6229,1729,5529,1427.346.700
04 de jun. de 202429,3029,7329,1729,4929,0846.309.500
03 de jun. de 202428,6629,5328,6429,3128,9038.177.200
31 de mai. de 202428,3428,7528,2428,6628,2678.290.100
30 de mai. de 202427,9128,2027,7928,2027,8123.330.700
29 de mai. de 202428,1628,1727,6927,8227,4324.241.700
28 de mai. de 202428,8028,8828,1328,3027,9132.371.200
24 de mai. de 202428,6728,9928,5528,8828,4822.576.300
23 de mai. de 202429,4329,4328,6728,6928,2942.031.300
22 de mai. de 202428,4729,6328,4229,6029,1946.987.500
21 de mai. de 202428,4728,6728,3228,5628,1628.119.900
20 de mai. de 202428,6628,7128,4628,5328,1322.423.300
17 de mai. de 202428,9028,9128,5128,6428,2426.106.400
16 de mai. de 202428,8729,0328,6728,9228,5240.077.800
15 de mai. de 202428,4928,9928,4828,8228,4238.376.300
14 de mai. de 202428,5528,6828,1928,3827,9923.530.900
13 de mai. de 202428,1928,6528,1728,4428,0439.609.800
10 de mai. de 202428,2428,2827,9228,0127,6225.849.800
09 de mai. de 202427,7628,2527,3228,1827,7947.831.100
09 de mai. de 20240.42 Dividendo
08 de mai. de 202427,7028,3427,5228,2727,4639.087.800
07 de mai. de 202428,2928,4927,4027,7726,9865.606.400
06 de mai. de 202427,9828,3327,9628,1627,3659.899.700
03 de mai. de 202427,8627,9127,5227,8127,0260.568.900
02 de mai. de 202427,2127,9427,1227,7026,9169.649.000
01 de mai. de 202426,3327,4526,0227,1826,4097.388.900
30 de abr. de 202425,6525,8325,5925,6224,8938.017.700
29 de abr. de 202425,5825,8525,5425,6424,9139.995.300
26 de abr. de 202425,3325,5425,2025,4024,6746.526.500
25 de abr. de 202426,2726,4325,2525,2624,5447.661.400
24 de abr. de 202426,2526,3426,0426,2725,5224.547.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...