Mercado fechado

Pfizer Inc. (PFE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
30,77+1,01 (+3,39%)
No fechamento: 04:01PM EDT
30,69 -0,08 (-0,26%)
Pós-fechamento: 07:59PM EDT
Período:
26 de jul. de 2023 - 26 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 202430,1530,8830,0130,7730,7735.614.800
25 de jul. de 202429,9730,9329,9730,1830,1842.296.200
24 de jul. de 202429,5129,9929,3129,9829,9829.579.400
23 de jul. de 202429,6229,6429,3329,5029,5025.528.300
22 de jul. de 202430,1130,2329,3829,6029,6046.483.200
19 de jul. de 202429,9430,0029,5529,9729,9730.021.200
18 de jul. de 202429,9130,6929,6329,7129,7147.279.700
17 de jul. de 202429,4230,3029,3130,0330,0345.395.000
16 de jul. de 202429,2029,5629,1229,5029,5026.912.100
15 de jul. de 202429,0329,2728,8329,1029,1030.534.400
12 de jul. de 202428,9029,1428,7928,9228,9228.397.000
11 de jul. de 202428,7829,2328,4228,6628,6647.322.600
10 de jul. de 202427,8328,4127,8028,3528,3529.873.600
09 de jul. de 202427,8827,9427,3027,7227,7236.867.800
08 de jul. de 202428,0528,1227,7927,9327,9325.694.400
05 de jul. de 202427,7628,0927,6728,0528,0517.268.700
03 de jul. de 202427,9228,0527,6227,7027,7015.180.100
02 de jul. de 202428,2228,2827,6927,8327,8321.989.800
01 de jul. de 202427,9528,6327,9428,2228,2226.209.000
28 de jun. de 202427,7828,1227,6427,9827,9833.189.200
27 de jun. de 202427,3727,8327,0727,8027,8028.399.600
26 de jun. de 202427,9127,9327,0727,4227,4230.745.800
25 de jun. de 202428,4028,4527,9327,9927,9926.300.700
24 de jun. de 202427,9528,4127,7328,3628,3635.414.100
21 de jun. de 202427,7727,8927,5627,7427,7452.561.600
20 de jun. de 202427,2027,9627,1527,7427,7429.693.400
18 de jun. de 202426,9827,4626,9527,4127,4129.817.800
17 de jun. de 202427,4527,4826,8726,9826,9832.194.600
14 de jun. de 202427,7528,2227,4327,5327,5329.461.900
13 de jun. de 202427,5027,7227,2027,6527,6533.945.200
12 de jun. de 202428,1728,2327,5627,6627,6632.507.900
11 de jun. de 202427,9528,3327,8928,0328,0329.573.500
10 de jun. de 202428,3528,3527,6328,0728,0737.003.200
07 de jun. de 202428,7529,0528,5528,5828,5827.526.200
06 de jun. de 202429,3629,5428,7928,8028,8035.360.400
05 de jun. de 202429,5629,6229,1729,5529,5527.346.700
04 de jun. de 202429,3029,7329,1729,4929,4946.309.500
03 de jun. de 202428,6629,5328,6429,3129,3138.177.200
31 de mai. de 202428,3428,7528,2428,6628,6678.290.100
30 de mai. de 202427,9128,2027,7928,2028,2023.330.700
29 de mai. de 202428,1628,1727,6927,8227,8224.241.700
28 de mai. de 202428,8028,8828,1328,3028,3032.371.200
24 de mai. de 202428,6728,9928,5528,8828,8822.576.300
23 de mai. de 202429,4329,4328,6728,6928,6942.031.300
22 de mai. de 202428,4729,6328,4229,6029,6046.987.500
21 de mai. de 202428,4728,6728,3228,5628,5628.119.900
20 de mai. de 202428,6628,7128,4628,5328,5322.423.300
17 de mai. de 202428,9028,9128,5128,6428,6426.106.400
16 de mai. de 202428,8729,0328,6728,9228,9240.077.800
15 de mai. de 202428,4928,9928,4828,8228,8238.376.300
14 de mai. de 202428,5528,6828,1928,3828,3823.530.900
13 de mai. de 202428,1928,6528,1728,4428,4439.609.800
10 de mai. de 202428,2428,2827,9228,0128,0125.849.800
09 de mai. de 202427,7628,2527,3228,1828,1847.831.100
08 de mai. de 202427,7028,3427,5228,2728,2739.087.800
07 de mai. de 202428,2928,4927,4027,7727,7765.606.400
06 de mai. de 202427,9828,3327,9628,1628,1659.899.700
03 de mai. de 202427,8627,9127,5227,8127,8160.568.900
02 de mai. de 202427,2127,9427,1227,7027,7069.649.000
01 de mai. de 202426,3327,4526,0227,1827,1897.388.900
30 de abr. de 202425,6525,8325,5925,6225,6238.017.700
29 de abr. de 202425,5825,8525,5425,6425,6439.995.300
26 de abr. de 202425,3325,5425,2025,4025,4046.526.500
25 de abr. de 202426,2726,4325,2525,2625,2647.661.400
24 de abr. de 202426,2526,3426,0426,2726,2724.547.800
23 de abr. de 202426,3326,4726,1926,3226,3224.297.800
22 de abr. de 202426,0026,5025,9326,2626,2635.678.700
19 de abr. de 202425,3926,0025,3526,0026,0038.337.400
18 de abr. de 202425,3525,4625,2325,3925,3935.788.400
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...