Mercado fechado

Pfizer Inc. (PFE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
44,06-0,28 (-0,63%)
No fechamento: 04:02PM EST
44,10 +0,04 (+0,09%)
Pós-fechamento: 07:58PM EST
Período:
04 de fev. de 2022 - 04 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de fev. de 202344,3644,3943,8844,0644,0623.731.000
02 de fev. de 202343,6344,4643,5044,3444,3435.279.200
01 de fev. de 202343,9144,1843,4143,9743,9724.482.300
31 de jan. de 202343,0044,2842,7044,1644,1649.722.500
30 de jan. de 202343,7944,1443,4043,5543,5524.402.200
27 de jan. de 202344,2244,3443,7843,7943,7923.780.000
26 de jan. de 202344,2044,3043,6144,2544,2538.465.500
26 de jan. de 20230.41 Dividendo
25 de jan. de 202345,0345,1144,5945,0744,6620.828.000
24 de jan. de 202344,9244,9544,1544,7144,3018.853.100
23 de jan. de 202345,0445,3244,8244,9844,5719.398.600
20 de jan. de 202345,2845,4344,7345,1144,7025.168.900
19 de jan. de 202344,7245,2744,6444,9644,5526.614.900
18 de jan. de 202345,5545,8544,9745,0044,5933.835.000
17 de jan. de 202346,5446,7445,7146,0845,6629.391.400
13 de jan. de 202347,5048,1647,4947,8547,4118.726.800
12 de jan. de 202347,2747,7246,5847,7147,2823.345.300
11 de jan. de 202347,7047,7446,8647,4547,0223.022.200
10 de jan. de 202348,3548,4747,3847,6247,1929.212.000
09 de jan. de 202350,0550,2648,3148,3947,9530.839.100
06 de jan. de 202349,9851,6049,5650,9250,4629.626.900
05 de jan. de 202349,7349,9948,9249,6649,2120.057.400
04 de jan. de 202350,2950,6349,5250,1349,6721.808.400
03 de jan. de 202351,0151,3350,8251,2650,7915.603.800
30 de dez. de 202251,2951,4050,7551,2450,7711.394.800
29 de dez. de 202251,0251,6750,9951,3350,868.971.300
28 de dez. de 202251,0551,3950,7550,8050,3410.053.900
27 de dez. de 202251,8651,9351,0551,1350,6612.033.800
23 de dez. de 202251,5651,9551,2451,8351,3610.666.500
22 de dez. de 202251,4151,7050,9551,6451,1714.822.300
21 de dez. de 202251,6152,1651,2051,6651,1912.925.000
20 de dez. de 202251,2151,5150,8451,3250,8512.433.800
19 de dez. de 202251,5251,8150,7051,3650,8916.081.900
16 de dez. de 202253,0153,1451,4051,4050,9365.689.500
15 de dez. de 202254,0754,4353,4053,6153,1221.627.100
14 de dez. de 202253,1454,9352,9054,4853,9836.260.300
13 de dez. de 202253,1054,0452,8853,0752,5929.461.800
12 de dez. de 202252,1252,5951,7552,1651,6918.532.200
09 de dez. de 202251,7552,8451,6351,7251,2519.933.500
08 de dez. de 202250,1851,8750,0251,7851,3126.116.800
07 de dez. de 202249,7551,1549,7550,2449,7815.929.900
06 de dez. de 202250,6750,8549,1849,7149,2621.787.100
05 de dez. de 202250,9151,0350,3550,7350,2717.959.800
02 de dez. de 202250,5651,3350,4850,9150,4516.881.600
01 de dez. de 202250,3151,1650,2851,0850,6223.592.600
30 de nov. de 202249,6450,1349,0450,1349,6735.572.700
29 de nov. de 202249,5049,6749,1049,4949,0417.160.900
28 de nov. de 202249,1849,7449,0649,5749,1220.704.000
25 de nov. de 202248,9349,2248,8449,2148,766.760.200
23 de nov. de 202248,9649,2248,5248,8548,4110.710.800
22 de nov. de 202248,3449,2548,2449,0848,6316.358.600
21 de nov. de 202248,1048,2847,7248,1847,7414.736.000
18 de nov. de 202248,6448,8347,8748,2347,7920.666.500
17 de nov. de 202247,8048,5047,5348,3347,8913.231.100
16 de nov. de 202248,8049,0648,0548,0547,6115.822.200
15 de nov. de 202249,3449,5348,1848,5748,1325.440.500
14 de nov. de 202247,9949,8247,9349,2448,7926.143.000
11 de nov. de 202247,0747,7046,3147,6047,1720.909.800
10 de nov. de 202247,5347,7546,8547,3846,9520.480.600
09 de nov. de 202247,1647,5046,7046,7246,2915.348.100
08 de nov. de 202247,0447,7546,7547,3546,9218.054.500
07 de nov. de 202247,1647,6546,7547,0946,6620.304.400
04 de nov. de 202247,4747,5446,6147,2246,7924.528.500
03 de nov. de 202246,3646,8046,1646,5746,1520.124.600
03 de nov. de 20220.4 Dividendo
02 de nov. de 202247,7748,1746,9547,0746,2525.813.100
01 de nov. de 202248,0048,4247,4048,0147,1730.614.500
31 de out. de 202247,0847,3946,5446,5545,7329.961.700
28 de out. de 202245,9847,5245,9347,4346,6027.854.000
27 de out. de 202245,8146,1145,6845,7444,9420.377.700
26 de out. de 202245,9246,6545,6246,0645,2521.407.900
25 de out. de 202245,2745,8244,8945,5944,7923.127.000
24 de out. de 202245,0845,8744,9945,5444,7424.972.000
21 de out. de 202243,3145,1642,9944,9544,1636.575.700
20 de out. de 202243,2743,4142,8242,9142,1617.715.000
19 de out. de 202243,9144,0742,7443,1142,3523.054.700
18 de out. de 202244,0544,3643,6244,0943,3218.442.800
17 de out. de 202243,1943,8143,1943,6542,8916.678.400
14 de out. de 202242,8943,3842,3642,8642,1116.980.500
13 de out. de 202241,7643,1641,7042,9842,2323.135.200
12 de out. de 202242,0943,1441,9242,0341,2918.803.600
11 de out. de 202241,6642,5741,4541,9241,1920.981.200
10 de out. de 202242,3542,6241,7541,7541,0217.888.000
07 de out. de 202243,0543,0541,9242,3241,5820.095.000
06 de out. de 202243,7643,7843,0443,0942,3422.068.200
05 de out. de 202244,1244,3743,6844,1243,3515.673.400
04 de out. de 202244,2544,8444,0944,4643,6828.198.800
03 de out. de 202244,0744,2843,4944,1443,3722.834.300
30 de set. de 202244,1744,6143,7343,7642,9922.962.300
29 de set. de 202244,4144,6243,9544,1643,3913.559.900
28 de set. de 202244,6744,8144,2244,4343,6516.532.600
27 de set. de 202244,2244,5843,7444,0943,3221.562.700
26 de set. de 202243,8144,3343,6743,8343,0618.680.200
23 de set. de 202244,4444,5643,5844,0843,3118.871.700
22 de set. de 202243,6745,0043,5244,5743,7918.508.100
21 de set. de 202244,8144,9843,9043,9243,1517.505.200
20 de set. de 202245,0045,2744,4444,7743,9915.369.000
19 de set. de 202245,6845,8844,7845,4444,6416.256.200
16 de set. de 202246,0946,6245,6446,0345,2230.629.500
15 de set. de 202246,1146,2945,7045,9445,1415.802.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...