(Login BolsaPT & Canal Forex) |
|
 Pfizer - [Ticker: PFE] |     | | Última Trade | 45,140 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.85 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 35,330 x 5.700 - 35,340 x 8.100 | EPS | 0,00 | | Abertura | 46,230 | PER | 0,00% | | Máximo | 46,470 | Pagamento Dividendo | | | Mínimo | 45,110 | Data Ex-Dividendo | | | Fecho Anterior | 45,990 | Yield | | | Volume | 26.062.310 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para PFE de 2000-01-01 a 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-11 | 00:00:00 | 36,80 | 36,80 | 36,28 | 36,30 | 18.506.278 | | 2018-06-12 | 00:00:00 | 36,39 | 36,40 | 36,15 | 36,30 | 15.533.095 | | 2018-06-13 | 00:00:00 | 36,37 | 36,51 | 36,20 | 36,22 | 15.207.986 | | 2018-06-14 | 00:00:00 | 36,22 | 36,39 | 36,05 | 36,16 | 18.936.803 | | 2018-06-15 | 00:00:00 | 36,19 | 36,39 | 36,04 | 36,36 | 46.638.490 | | 2018-06-18 | 00:00:00 | 36,13 | 36,22 | 35,73 | 36,16 | 22.906.545 | | 2018-06-19 | 00:00:00 | 35,89 | 36,36 | 35,87 | 36,22 | 17.537.628 | | 2018-06-20 | 00:00:00 | 36,29 | 36,58 | 36,21 | 36,46 | 20.260.245 | | 2018-06-21 | 00:00:00 | 36,27 | 36,36 | 36,15 | 36,30 | 16.027.644 | | 2018-06-22 | 00:00:00 | 36,49 | 36,64 | 36,40 | 36,51 | 26.613.610 | | 2018-06-25 | 00:00:00 | 36,32 | 36,46 | 36,14 | 36,38 | 19.378.054 | | 2018-06-26 | 00:00:00 | 36,40 | 36,59 | 36,30 | 36,38 | 24.131.903 | | 2018-06-27 | 00:00:00 | 36,30 | 36,55 | 36,18 | 36,21 | 27.890.386 | | 2018-06-28 | 00:00:00 | 36,11 | 36,49 | 36,11 | 36,36 | 15.660.460 | | 2018-06-29 | 00:00:00 | 36,45 | 36,58 | 36,28 | 36,28 | 19.934.906 | | 2018-07-02 | 00:00:00 | 36,00 | 36,37 | 36,00 | 36,33 | 13.810.581 | | 2018-07-03 | 00:00:00 | 36,39 | 36,58 | 36,24 | 36,35 | 9.115.864 | | 2018-07-05 | 00:00:00 | 36,54 | 36,91 | 36,51 | 36,87 | 19.346.445 | | 2018-07-06 | 00:00:00 | 37,00 | 37,24 | 36,88 | 37,11 | 22.547.897 | | 2018-07-09 | 00:00:00 | 37,27 | 37,47 | 37,01 | 37,16 | 21.185.382 | | 2018-07-10 | 00:00:00 | 37,30 | 37,50 | 37,20 | 37,43 | 19.216.190 | | 2018-07-11 | 00:00:00 | 37,25 | 37,41 | 37,16 | 37,21 | 16.883.598 | | 2018-07-12 | 00:00:00 | 37,41 | 37,56 | 37,21 | 37,52 | 16.105.203 | | 2018-07-13 | 00:00:00 | 37,50 | 37,59 | 37,22 | 37,53 | 14.456.705 | | 2018-07-16 | 00:00:00 | 37,48 | 37,55 | 37,29 | 37,38 | 16.972.210 | | 2018-07-17 | 00:00:00 | 37,46 | 37,77 | 37,45 | 37,65 | 14.933.586 | | 2018-07-18 | 00:00:00 | 37,59 | 37,73 | 37,48 | 37,66 | 19.737.628 | | 2018-07-19 | 00:00:00 | 37,45 | 37,60 | 37,31 | 37,36 | 15.746.527 | | 2018-07-20 | 00:00:00 | 37,20 | 37,33 | 37,12 | 37,33 | 14.793.271 | | 2018-07-23 | 00:00:00 | 37,34 | 37,51 | 37,14 | 37,21 | 19.784.700 | | 2018-07-24 | 00:00:00 | 37,37 | 37,75 | 37,27 | 37,70 | 16.892.601 | | 2018-07-25 | 00:00:00 | 37,67 | 38,07 | 37,56 | 37,99 | 16.266.376 | | 2018-07-26 | 00:00:00 | 38,04 | 38,37 | 38,04 | 38,16 | 23.567.896 | | 2018-07-27 | 00:00:00 | 38,10 | 38,48 | 38,07 | 38,41 | 21.018.251 | | 2018-07-30 | 00:00:00 | 38,36 | 38,68 | 38,18 | 38,59 | 20.855.309 | | 2018-07-31 | 00:00:00 | 38,21 | 39,99 | 38,14 | 39,93 | 48.232.784 | | 2018-08-01 | 00:00:00 | 39,63 | 40,32 | 39,54 | 40,27 | 31.057.499 | | 2018-08-02 | 00:00:00 | 39,62 | 40,22 | 39,54 | 39,65 | 30.246.188 | | 2018-08-03 | 00:00:00 | 39,62 | 40,66 | 39,49 | 40,54 | 25.966.165 | | 2018-08-06 | 00:00:00 | 40,36 | 41,22 | 40,33 | 41,04 | 26.071.725 | | 2018-08-07 | 00:00:00 | 40,85 | 41,25 | 40,79 | 40,84 | 17.958.832 | | | << < 101 102 103 104 > >> |
|
