Mercado fechado

Pfizer Inc. (PFE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
26,58+0,02 (+0,08%)
A partir de 03:59PM EST. Mercado aberto.
Período:
01 de mar. de 2023 - 01 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de mar. de 202426,8326,9026,5126,5826,5838.580.555
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 202427,7528,0927,6927,7627,7633.164.000
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
24 de nov. de 202330,3830,7030,3830,5030,0511.129.700
22 de nov. de 202330,3930,5830,1430,3229,8719.226.800
21 de nov. de 202330,0230,3629,7630,3029,8525.988.700
20 de nov. de 202329,9030,1429,7629,9829,5426.335.700
17 de nov. de 202329,9230,0129,7429,9229,4827.009.200
16 de nov. de 202330,2730,4529,4729,7729,3332.407.200
15 de nov. de 202329,2130,3529,2130,1929,7443.614.600
14 de nov. de 202329,0929,7128,9929,2628,8340.084.300
13 de nov. de 202329,3429,3628,9328,9828,5535.519.900
10 de nov. de 202329,7529,8229,0329,4829,0433.844.100
09 de nov. de 202330,4930,5129,6329,6829,2428.737.700
09 de nov. de 20230.41 Dividendo
08 de nov. de 202330,9231,3030,5530,8229,9629.398.300
07 de nov. de 202331,0831,3930,8931,2530,3818.086.400
06 de nov. de 202331,3231,4130,9631,1830,3127.381.200
03 de nov. de 202330,9031,3930,8431,2630,3928.062.100
02 de nov. de 202330,5130,6530,2130,5029,6529.640.900
01 de nov. de 202330,5631,0830,4730,5129,6623.568.300
31 de out. de 202330,2930,8229,7030,5629,7142.648.200
30 de out. de 202330,2430,6830,1130,5529,7033.063.500
27 de out. de 202331,0631,1330,0230,1129,2733.877.100
26 de out. de 202330,6131,3730,5031,1630,2927.162.700
25 de out. de 202330,4631,0030,2230,7329,8728.857.900
24 de out. de 202330,8831,0330,3230,4329,5826.923.800
23 de out. de 202330,7731,3930,5330,8429,9829.412.100
20 de out. de 202331,0631,1130,4830,6529,7939.378.900
19 de out. de 202331,3831,5030,9131,1930,3226.880.300
18 de out. de 202332,5432,6831,3931,4130,5330.307.600
17 de out. de 202333,0033,1932,2032,7531,8440.015.800
16 de out. de 202332,8333,9232,5633,2732,3463.317.400
13 de out. de 202332,9432,9932,0232,1131,2132.388.100
12 de out. de 202333,1133,2232,7732,9232,0021.809.900
11 de out. de 202333,2433,3332,8233,1132,1924.221.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...