(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 35,49 | 35,70 | 34,72 | 34,79 | 12.868.500 | | 2002-05-29 | 00:00:00 | 34,90 | 35,55 | 34,90 | 35,09 | 13.155.300 | | 2002-05-30 | 00:00:00 | 34,82 | 35,00 | 34,31 | 34,67 | 12.880.200 | | 2002-05-31 | 00:00:00 | 35,25 | 35,60 | 34,39 | 34,60 | 12.601.400 | | 2002-06-03 | 00:00:00 | 34,83 | 35,07 | 33,38 | 33,43 | 13.358.600 | | 2002-06-04 | 00:00:00 | 33,63 | 34,95 | 32,75 | 34,58 | 22.420.700 | | 2002-06-05 | 00:00:00 | 34,51 | 35,29 | 33,88 | 35,06 | 18.276.800 | | 2002-06-06 | 00:00:00 | 35,05 | 35,15 | 33,86 | 33,91 | 13.972.600 | | 2002-06-07 | 00:00:00 | 34,15 | 34,88 | 33,61 | 34,50 | 12.193.500 | | 2002-06-10 | 00:00:00 | 34,50 | 35,69 | 34,32 | 35,35 | 11.585.600 | | 2002-06-11 | 00:00:00 | 35,30 | 35,31 | 34,00 | 34,12 | 17.192.900 | | 2002-06-12 | 00:00:00 | 34,32 | 35,40 | 34,03 | 35,02 | 19.574.700 | | 2002-06-13 | 00:00:00 | 34,70 | 35,93 | 34,64 | 35,34 | 14.710.400 | | 2002-06-14 | 00:00:00 | 35,00 | 35,48 | 34,25 | 35,34 | 12.811.600 | | 2002-06-17 | 00:00:00 | 35,30 | 36,11 | 35,18 | 36,05 | 13.453.600 | | 2002-06-18 | 00:00:00 | 35,62 | 36,47 | 35,62 | 36,21 | 11.427.400 | | 2002-06-19 | 00:00:00 | 35,95 | 36,51 | 35,52 | 35,75 | 10.156.100 | | 2002-06-20 | 00:00:00 | 35,52 | 36,50 | 35,51 | 36,08 | 12.630.100 | | 2002-06-21 | 00:00:00 | 34,55 | 35,70 | 33,97 | 34,03 | 25.572.000 | | 2002-06-24 | 00:00:00 | 33,70 | 34,94 | 33,17 | 34,27 | 18.184.900 | | 2002-06-25 | 00:00:00 | 34,29 | 35,19 | 33,52 | 33,58 | 14.962.000 | | 2002-06-26 | 00:00:00 | 33,07 | 35,28 | 32,90 | 35,00 | 18.246.400 | | 2002-06-27 | 00:00:00 | 35,40 | 36,96 | 35,02 | 36,75 | 23.117.700 | | 2002-06-28 | 00:00:00 | 36,75 | 37,04 | 35,00 | 35,00 | 27.172.000 | | 2002-07-01 | 00:00:00 | 35,00 | 35,23 | 33,80 | 33,90 | 16.105.700 | | 2002-07-02 | 00:00:00 | 33,72 | 34,09 | 32,80 | 32,80 | 19.428.800 | | 2002-07-03 | 00:00:00 | 32,80 | 32,90 | 32,16 | 32,50 | 17.752.500 | | 2002-07-05 | 00:00:00 | 33,80 | 34,54 | 33,55 | 34,39 | 9.451.300 | | 2002-07-08 | 00:00:00 | 34,64 | 34,74 | 33,80 | 34,41 | 13.005.700 | | 2002-07-09 | 00:00:00 | 34,00 | 34,53 | 32,98 | 33,10 | 16.377.200 | | 2002-07-10 | 00:00:00 | 32,13 | 32,93 | 30,63 | 31,03 | 31.358.300 | | 2002-07-11 | 00:00:00 | 31,04 | 32,70 | 29,75 | 32,60 | 31.636.400 | | 2002-07-12 | 00:00:00 | 32,45 | 32,70 | 31,75 | 32,20 | 17.985.200 | | 2002-07-15 | 00:00:00 | 28,05 | 29,11 | 26,89 | 28,78 | 120.292.800 | | 2002-07-16 | 00:00:00 | 28,30 | 29,30 | 28,30 | 28,55 | 61.003.100 | | 2002-07-17 | 00:00:00 | 29,25 | 29,33 | 28,46 | 29,26 | 45.120.600 | | 2002-07-18 | 00:00:00 | 29,26 | 29,30 | 27,92 | 27,98 | 33.136.000 | | 2002-07-19 | 00:00:00 | 27,52 | 27,89 | 26,50 | 26,82 | 33.012.500 | | 2002-07-22 | 00:00:00 | 26,98 | 27,50 | 25,92 | 25,92 | 34.505.500 | | 2002-07-23 | 00:00:00 | 26,12 | 26,75 | 25,16 | 26,05 | 34.268.000 | | 2002-07-24 | 00:00:00 | 26,10 | 27,98 | 25,13 | 27,89 | 49.345.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
