(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 39,65 | 40,25 | 39,61 | 40,11 | 7.770.200 | | 2002-04-02 | 00:00:00 | 40,11 | 40,30 | 39,76 | 39,91 | 8.884.700 | | 2002-04-03 | 00:00:00 | 40,04 | 40,19 | 39,67 | 40,00 | 11.107.500 | | 2002-04-04 | 00:00:00 | 39,52 | 39,65 | 38,91 | 39,00 | 18.804.700 | | 2002-04-05 | 00:00:00 | 39,10 | 39,24 | 37,65 | 38,00 | 26.050.000 | | 2002-04-08 | 00:00:00 | 37,55 | 38,60 | 37,55 | 38,47 | 16.289.400 | | 2002-04-09 | 00:00:00 | 38,57 | 38,92 | 38,27 | 38,70 | 12.696.500 | | 2002-04-10 | 00:00:00 | 38,50 | 39,48 | 38,50 | 39,34 | 12.994.200 | | 2002-04-11 | 00:00:00 | 39,16 | 39,63 | 38,75 | 38,90 | 13.658.400 | | 2002-04-12 | 00:00:00 | 38,81 | 39,44 | 38,81 | 39,29 | 11.918.000 | | 2002-04-15 | 00:00:00 | 38,95 | 39,15 | 38,60 | 39,00 | 9.453.600 | | 2002-04-16 | 00:00:00 | 39,17 | 40,00 | 39,03 | 39,90 | 11.945.900 | | 2002-04-17 | 00:00:00 | 39,10 | 39,30 | 37,44 | 37,85 | 41.346.500 | | 2002-04-18 | 00:00:00 | 38,25 | 38,62 | 38,05 | 38,22 | 20.051.900 | | 2002-04-19 | 00:00:00 | 38,05 | 38,25 | 37,65 | 37,80 | 13.842.000 | | 2002-04-22 | 00:00:00 | 38,00 | 38,02 | 36,76 | 37,11 | 16.554.200 | | 2002-04-23 | 00:00:00 | 37,06 | 37,18 | 36,50 | 36,70 | 15.561.100 | | 2002-04-24 | 00:00:00 | 36,71 | 37,06 | 36,35 | 36,49 | 10.815.800 | | 2002-04-25 | 00:00:00 | 38,40 | 38,40 | 37,45 | 37,57 | 21.794.900 | | 2002-04-26 | 00:00:00 | 37,65 | 37,74 | 36,75 | 36,76 | 17.566.300 | | 2002-04-29 | 00:00:00 | 36,94 | 36,94 | 35,87 | 36,27 | 11.923.800 | | 2002-04-30 | 00:00:00 | 36,60 | 37,04 | 35,90 | 36,35 | 21.613.600 | | 2002-05-01 | 00:00:00 | 36,70 | 37,64 | 36,53 | 37,46 | 15.873.200 | | 2002-05-02 | 00:00:00 | 37,50 | 37,85 | 37,26 | 37,37 | 12.345.900 | | 2002-05-03 | 00:00:00 | 37,30 | 37,35 | 36,25 | 36,75 | 10.599.900 | | 2002-05-06 | 00:00:00 | 37,00 | 37,11 | 36,36 | 36,55 | 7.169.800 | | 2002-05-07 | 00:00:00 | 36,90 | 37,09 | 35,67 | 35,75 | 13.583.300 | | 2002-05-08 | 00:00:00 | 35,80 | 37,50 | 35,76 | 37,17 | 14.531.600 | | 2002-05-09 | 00:00:00 | 36,85 | 37,12 | 36,35 | 36,50 | 8.811.000 | | 2002-05-10 | 00:00:00 | 36,50 | 36,77 | 35,96 | 36,22 | 10.981.100 | | 2002-05-13 | 00:00:00 | 36,31 | 37,16 | 36,02 | 36,97 | 10.019.000 | | 2002-05-14 | 00:00:00 | 36,97 | 37,66 | 36,84 | 37,37 | 11.149.500 | | 2002-05-15 | 00:00:00 | 36,95 | 36,99 | 36,25 | 36,49 | 12.914.800 | | 2002-05-16 | 00:00:00 | 35,25 | 35,88 | 34,64 | 35,82 | 30.712.300 | | 2002-05-17 | 00:00:00 | 35,40 | 37,28 | 35,35 | 37,09 | 17.969.300 | | 2002-05-20 | 00:00:00 | 36,70 | 37,05 | 36,28 | 36,43 | 9.924.500 | | 2002-05-21 | 00:00:00 | 36,68 | 36,96 | 35,90 | 35,90 | 11.498.000 | | 2002-05-22 | 00:00:00 | 36,13 | 36,25 | 35,74 | 35,90 | 9.662.500 | | 2002-05-23 | 00:00:00 | 36,08 | 36,22 | 35,71 | 36,20 | 11.161.400 | | 2002-05-24 | 00:00:00 | 36,25 | 36,35 | 35,22 | 35,49 | 9.111.000 | | 2002-05-28 | 00:00:00 | 35,49 | 35,70 | 34,72 | 34,79 | 12.868.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
