(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 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 41,02 | 41,95 | 40,98 | 41,79 | 12.733.800 | | 2001-10-08 | 00:00:00 | 41,65 | 41,74 | 40,84 | 41,00 | 8.279.600 | | 2001-10-09 | 00:00:00 | 40,94 | 40,98 | 40,46 | 40,74 | 7.333.500 | | 2001-10-10 | 00:00:00 | 40,74 | 41,92 | 40,51 | 41,75 | 11.813.500 | | 2001-10-11 | 00:00:00 | 41,55 | 41,64 | 40,25 | 40,26 | 18.518.600 | | 2001-10-12 | 00:00:00 | 40,40 | 41,10 | 40,35 | 40,86 | 13.476.500 | | 2001-10-15 | 00:00:00 | 40,90 | 41,81 | 40,87 | 41,37 | 11.216.200 | | 2001-10-16 | 00:00:00 | 41,70 | 41,85 | 40,62 | 41,10 | 11.755.500 | | 2001-10-17 | 00:00:00 | 41,50 | 41,98 | 41,25 | 41,65 | 14.206.900 | | 2001-10-18 | 00:00:00 | 41,50 | 42,20 | 41,50 | 41,86 | 13.873.900 | | 2001-10-19 | 00:00:00 | 41,80 | 42,33 | 41,71 | 42,33 | 12.098.100 | | 2001-10-22 | 00:00:00 | 42,23 | 43,00 | 42,20 | 43,00 | 12.548.500 | | 2001-10-23 | 00:00:00 | 42,91 | 42,98 | 42,20 | 42,65 | 10.725.500 | | 2001-10-24 | 00:00:00 | 42,58 | 43,25 | 42,40 | 42,96 | 12.604.400 | | 2001-10-25 | 00:00:00 | 42,05 | 43,09 | 41,70 | 43,01 | 13.041.700 | | 2001-10-26 | 00:00:00 | 42,32 | 42,94 | 42,14 | 42,70 | 10.282.600 | | 2001-10-29 | 00:00:00 | 42,52 | 43,04 | 42,51 | 42,57 | 10.576.200 | | 2001-10-30 | 00:00:00 | 42,49 | 42,79 | 42,06 | 42,45 | 10.394.500 | | 2001-10-31 | 00:00:00 | 42,40 | 42,49 | 41,77 | 41,90 | 10.956.300 | | 2001-11-01 | 00:00:00 | 42,00 | 42,75 | 41,90 | 42,74 | 12.559.700 | | 2001-11-02 | 00:00:00 | 42,74 | 42,80 | 42,07 | 42,20 | 10.432.900 | | 2001-11-05 | 00:00:00 | 42,55 | 42,89 | 41,80 | 41,96 | 11.050.800 | | 2001-11-06 | 00:00:00 | 41,90 | 42,48 | 41,44 | 42,31 | 11.336.200 | | 2001-11-07 | 00:00:00 | 42,08 | 42,65 | 42,07 | 42,14 | 11.312.900 | | 2001-11-08 | 00:00:00 | 42,39 | 42,59 | 42,01 | 42,30 | 9.816.400 | | 2001-11-09 | 00:00:00 | 42,30 | 42,49 | 41,73 | 42,13 | 8.090.200 | | 2001-11-12 | 00:00:00 | 42,13 | 42,42 | 41,62 | 42,06 | 7.099.300 | | 2001-11-13 | 00:00:00 | 42,20 | 42,58 | 41,93 | 42,58 | 10.597.700 | | 2001-11-14 | 00:00:00 | 42,57 | 42,71 | 42,19 | 42,38 | 10.091.100 | | 2001-11-15 | 00:00:00 | 42,55 | 42,95 | 42,18 | 42,65 | 9.621.400 | | 2001-11-16 | 00:00:00 | 42,88 | 42,90 | 42,40 | 42,73 | 10.521.200 | | 2001-11-19 | 00:00:00 | 43,00 | 43,39 | 42,87 | 43,18 | 12.915.900 | | 2001-11-20 | 00:00:00 | 43,28 | 43,53 | 42,94 | 43,18 | 12.104.900 | | 2001-11-21 | 00:00:00 | 43,34 | 43,80 | 43,30 | 43,63 | 9.112.000 | | 2001-11-23 | 00:00:00 | 43,65 | 43,90 | 43,31 | 43,65 | 3.611.900 | | 2001-11-26 | 00:00:00 | 43,56 | 44,00 | 43,25 | 43,90 | 10.785.100 | | 2001-11-27 | 00:00:00 | 43,58 | 44,04 | 43,26 | 43,60 | 10.314.600 | | 2001-11-28 | 00:00:00 | 43,51 | 43,74 | 43,17 | 43,17 | 8.019.800 | | 2001-11-29 | 00:00:00 | 43,18 | 43,65 | 43,10 | 43,48 | 8.928.000 | | 2001-11-30 | 00:00:00 | 43,65 | 43,76 | 43,20 | 43,31 | 9.412.900 | | 2001-12-03 | 00:00:00 | 43,47 | 43,90 | 43,28 | 43,69 | 9.707.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
