Mercado abrirá em 1 h 35 min

Pfizer Inc. (PFIZ34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
34,81-0,68 (-1,92%)
No fechamento: 05:10PM BRT
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202435,4835,4834,8134,8134,8129.958
02 de mai. de 202434,5035,6634,5035,4935,4939.131
30 de abr. de 202433,1033,3933,0333,2533,253.675
29 de abr. de 202432,4332,9532,4332,8432,8421.664
26 de abr. de 202432,6232,6732,4032,5332,5343.906
25 de abr. de 202433,8734,1032,5832,5832,5812.221
24 de abr. de 202433,7034,0233,6433,7433,742.777
23 de abr. de 202434,0934,1433,6033,7033,701.082
22 de abr. de 202433,9534,2533,7834,1034,1012.708
19 de abr. de 202433,3933,9533,2133,9533,957.749
18 de abr. de 202433,4533,4533,2033,2733,272.758
17 de abr. de 202434,0134,0133,1233,4533,456.510
16 de abr. de 202433,8434,1833,8033,8833,884.008
15 de abr. de 202433,2033,8133,2033,6033,6028.528
12 de abr. de 202433,6533,7533,1433,2033,204.020
11 de abr. de 202433,2833,6333,2833,4833,481.913
10 de abr. de 202433,6933,7033,1733,4533,456.622
09 de abr. de 202433,3734,2533,3633,5033,504.842
08 de abr. de 202433,8333,8333,5033,5333,537.791
05 de abr. de 202433,5733,8433,3033,8433,843.274
04 de abr. de 202434,4834,4833,6833,7333,7313.851
03 de abr. de 202434,8535,1534,3434,3434,3425.810
02 de abr. de 202435,0235,0234,7034,8534,856.950
01 de abr. de 202434,9735,1934,8635,1035,102.174
28 de mar. de 202434,5935,1834,5934,9034,903.243
27 de mar. de 202434,3734,7434,3734,7334,737.259
26 de mar. de 202434,1934,4034,0034,3734,3710.507
25 de mar. de 202434,3334,3333,8134,1934,1913.034
22 de mar. de 202434,5034,7034,2034,3434,3413.886
21 de mar. de 202434,4034,8034,4034,4534,454.975
20 de mar. de 202434,7334,7334,1134,4934,4914.332
19 de mar. de 202434,6935,0534,5034,7334,7366.019
18 de mar. de 202435,0035,0034,4734,6934,6937.291
15 de mar. de 202435,1035,3234,8034,9934,99149.128
14 de mar. de 202435,4035,4034,6735,0035,0026.042
13 de mar. de 202435,0035,6735,0035,3235,3242.586
12 de mar. de 202435,1935,3534,6134,7934,793.077
11 de mar. de 202434,0535,2533,9935,1635,1643.213
08 de mar. de 202433,1833,9533,1833,9333,9315.424
07 de mar. de 202433,5333,7633,1033,1033,107.655
06 de mar. de 202432,2433,6932,2433,5433,54187.126
05 de mar. de 202431,9732,6531,8332,2432,2438.472
04 de mar. de 202432,9233,0331,6631,8931,89123.508
01 de mar. de 202433,1833,3332,8732,9232,92111.258
29 de fev. de 202433,5833,9033,2033,2033,206.230
28 de fev. de 202433,3133,7533,2233,5133,5137.740
27 de fev. de 202434,0134,0133,2233,2433,2470.505
26 de fev. de 202434,6034,7033,7833,9433,9420.941
23 de fev. de 202434,3035,0434,3034,7034,7014.860
22 de fev. de 202433,7734,2333,6534,1934,1919.394
21 de fev. de 202434,3934,3933,7834,0634,0629.792
20 de fev. de 202434,5634,5633,8733,9133,9115.242
19 de fev. de 202434,9934,9934,1534,5634,5610.333
16 de fev. de 202434,6034,6033,8734,2834,287.501
15 de fev. de 202433,6034,5033,6034,0834,0838.087
14 de fev. de 202433,6333,7133,4233,6133,6110.783
09 de fev. de 202433,7734,3533,7734,1434,1466.770
08 de fev. de 202434,0034,4934,0034,4234,4245.237
07 de fev. de 202434,0234,3033,8734,2034,2070.984
06 de fev. de 202433,0034,3233,0034,0234,02141.261
05 de fev. de 202433,3833,8033,1033,1033,1082.709
02 de fev. de 202433,4433,7533,1533,3733,3715.977
01 de fev. de 202434,0034,0032,9133,4033,40110.377
31 de jan. de 202433,5833,9633,1533,7233,72130.845
30 de jan. de 202434,0035,0333,4433,5833,58171.697
29 de jan. de 202433,7834,1833,6934,0034,0064.737
26 de jan. de 202433,8734,2033,7033,7033,7058.023
25 de jan. de 202434,6234,6233,7633,8833,8819.709
25 de jan. de 20240.363068 Dividendo
24 de jan. de 202435,2235,4034,8534,9734,613.183
23 de jan. de 202435,2435,5434,9635,2234,854.767
22 de jan. de 202434,9035,3934,7535,2434,8713.970
19 de jan. de 202434,5334,9234,3734,7834,4210.550
18 de jan. de 202434,6734,9834,1434,5334,1717.539
17 de jan. de 202435,0535,2134,5334,6734,312.045
16 de jan. de 202435,2135,2134,7034,7834,425.131
15 de jan. de 202434,5135,2134,4035,2134,847.172
12 de jan. de 202434,5034,9834,4034,8034,444.148
11 de jan. de 202435,5435,5434,5034,5034,148.271
10 de jan. de 202436,0036,0835,3635,3935,027.888
09 de jan. de 202436,2536,4835,9336,0035,6313.022
08 de jan. de 202435,2336,1035,2336,1035,734.667
05 de jan. de 202435,6435,9535,1935,9535,5826.740
04 de jan. de 202436,5636,8035,5635,6435,2721.835
03 de jan. de 202436,7537,0836,2036,5636,1814.356
02 de jan. de 202434,8637,1034,8636,7636,38174.893
28 de dez. de 202334,4735,0934,4734,6834,3217.489
27 de dez. de 202334,6034,6834,3134,4734,117.538
26 de dez. de 202334,9834,9834,1034,1933,847.914
22 de dez. de 202334,5034,9834,3134,4534,0923.514
21 de dez. de 202334,4934,5033,9034,5034,1451.213
20 de dez. de 202333,9834,5033,8633,9533,6097.796
19 de dez. de 202333,4334,3733,1433,9633,6137.267
18 de dez. de 202333,0433,6532,8733,0332,6919.626
15 de dez. de 202332,5233,3432,2232,7632,4248.594
14 de dez. de 202332,9033,3432,0032,0031,6766.582
13 de dez. de 202334,9534,9532,0132,9332,59480.475
12 de dez. de 202335,3035,7035,1835,5035,1340.573
11 de dez. de 202335,4935,7735,1935,2534,888.350
08 de dez. de 202335,6535,6535,1435,3835,0120.653
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...