(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 | | 2018-08-07 | 00:00:00 | 40,85 | 41,25 | 40,79 | 40,84 | 17.958.832 | | 2018-08-08 | 00:00:00 | 40,71 | 41,64 | 40,58 | 41,41 | 24.513.719 | | 2018-08-09 | 00:00:00 | 41,30 | 41,37 | 40,81 | 41,00 | 19.090.378 | | 2018-08-10 | 00:00:00 | 40,81 | 41,31 | 40,70 | 40,93 | 17.261.979 | | 2018-08-13 | 00:00:00 | 40,95 | 41,21 | 40,81 | 40,81 | 18.843.100 | | 2018-08-14 | 00:00:00 | 40,84 | 41,04 | 40,54 | 40,71 | 16.448.577 | | 2018-08-15 | 00:00:00 | 40,80 | 41,24 | 40,65 | 41,16 | 21.279.365 | | 2018-08-16 | 00:00:00 | 41,23 | 41,47 | 41,07 | 41,42 | 15.614.269 | | 2018-08-17 | 00:00:00 | 41,48 | 42,19 | 41,47 | 42,09 | 24.583.231 | | 2018-08-20 | 00:00:00 | 42,20 | 42,77 | 42,09 | 42,33 | 21.367.175 | | 2018-08-21 | 00:00:00 | 42,33 | 42,44 | 41,99 | 42,16 | 17.678.607 | | 2018-08-22 | 00:00:00 | 42,15 | 42,34 | 41,81 | 42,07 | 14.233.143 | | 2018-08-23 | 00:00:00 | 42,11 | 42,32 | 41,96 | 42,20 | 19.954.610 | | 2018-08-24 | 00:00:00 | 42,43 | 42,49 | 42,00 | 42,40 | 20.552.243 | | 2018-08-27 | 00:00:00 | 42,52 | 42,62 | 41,31 | 41,58 | 23.231.398 | | 2018-08-28 | 00:00:00 | 41,61 | 41,78 | 41,32 | 41,50 | 18.854.039 | | 2018-08-29 | 00:00:00 | 41,50 | 41,62 | 41,17 | 41,50 | 14.976.323 | | 2018-08-30 | 00:00:00 | 41,23 | 41,91 | 41,20 | 41,50 | 14.872.452 | | 2018-08-31 | 00:00:00 | 41,29 | 41,58 | 41,09 | 41,52 | 19.908.467 | | 2018-09-04 | 00:00:00 | 41,48 | 41,55 | 41,22 | 41,37 | 14.492.231 | | 2018-09-05 | 00:00:00 | 41,29 | 41,92 | 41,26 | 41,85 | 20.702.043 | | 2018-09-06 | 00:00:00 | 41,85 | 41,91 | 41,45 | 41,78 | 17.416.277 | | 2018-09-07 | 00:00:00 | 41,59 | 42,35 | 41,46 | 42,20 | 20.134.401 | | 2018-09-10 | 00:00:00 | 42,38 | 42,72 | 42,05 | 42,06 | 20.381.623 | | 2018-09-11 | 00:00:00 | 42,00 | 42,43 | 41,95 | 42,31 | 18.021.180 | | 2018-09-12 | 00:00:00 | 42,30 | 42,79 | 42,28 | 42,41 | 16.611.205 | | 2018-09-13 | 00:00:00 | 42,50 | 42,92 | 42,43 | 42,85 | 17.709.787 | | 2018-09-14 | 00:00:00 | 42,75 | 43,00 | 42,50 | 42,96 | 15.939.852 | | 2018-09-17 | 00:00:00 | 43,02 | 43,18 | 42,74 | 43,01 | 16.038.234 | | 2018-09-18 | 00:00:00 | 43,00 | 43,68 | 42,83 | 43,51 | 19.416.509 | | 2018-09-19 | 00:00:00 | 43,42 | 43,68 | 42,99 | 43,26 | 22.564.634 | | 2018-09-20 | 00:00:00 | 43,37 | 43,88 | 43,35 | 43,75 | 17.476.185 | | 2018-09-21 | 00:00:00 | 43,78 | 44,20 | 43,61 | 44,06 | 35.192.233 | | 2018-09-24 | 00:00:00 | 43,94 | 44,46 | 43,83 | 43,93 | 17.163.134 | | 2018-09-25 | 00:00:00 | 44,13 | 44,29 | 43,76 | 43,79 | 14.533.656 | | 2018-09-26 | 00:00:00 | 43,84 | 44,31 | 43,64 | 43,68 | 17.442.871 | | 2018-09-27 | 00:00:00 | 43,79 | 44,18 | 43,68 | 43,90 | 14.079.863 | | 2018-09-28 | 00:00:00 | 43,79 | 43,95 | 43,87 | 43,88 | 13.577 | | 2018-10-01 | 00:00:00 | 44,03 | 44,52 | 43,91 | 44,27 | 16.008.053 | | 2018-10-02 | 00:00:00 | 44,21 | 44,39 | 44,13 | 44,22 | 17.236.862 | | 2018-10-03 | 00:00:00 | 44,28 | 44,84 | 44,28 | 44,81 | 22.730.183 | | | << < 101 102 103 104 > >> |
|
