(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 | | 2002-09-19 | 00:00:00 | 28,95 | 29,63 | 28,94 | 29,05 | 14.534.900 | | 2002-09-20 | 00:00:00 | 29,05 | 29,40 | 28,61 | 28,74 | 28.808.100 | | 2002-09-23 | 00:00:00 | 28,75 | 28,95 | 27,00 | 28,64 | 16.678.000 | | 2002-09-24 | 00:00:00 | 28,65 | 28,76 | 27,95 | 28,00 | 21.054.200 | | 2002-09-25 | 00:00:00 | 28,01 | 29,73 | 28,01 | 29,30 | 22.371.000 | | 2002-09-26 | 00:00:00 | 29,95 | 30,29 | 29,51 | 30,25 | 22.132.600 | | 2002-09-27 | 00:00:00 | 29,90 | 30,00 | 28,56 | 28,58 | 16.814.500 | | 2002-09-30 | 00:00:00 | 28,47 | 29,50 | 28,40 | 29,02 | 21.014.500 | | 2002-10-01 | 00:00:00 | 29,75 | 30,60 | 29,20 | 30,50 | 20.043.900 | | 2002-10-02 | 00:00:00 | 30,50 | 31,00 | 29,63 | 29,99 | 15.532.800 | | 2002-10-03 | 00:00:00 | 30,00 | 30,60 | 29,53 | 29,64 | 15.671.600 | | 2002-10-04 | 00:00:00 | 29,92 | 30,00 | 28,53 | 28,55 | 18.094.000 | | 2002-10-07 | 00:00:00 | 28,45 | 29,26 | 28,25 | 28,30 | 18.545.200 | | 2002-10-08 | 00:00:00 | 28,31 | 29,91 | 28,31 | 29,70 | 20.767.700 | | 2002-10-09 | 00:00:00 | 29,71 | 29,80 | 28,89 | 29,25 | 20.800.100 | | 2002-10-10 | 00:00:00 | 29,02 | 30,25 | 29,00 | 29,98 | 19.213.600 | | 2002-10-11 | 00:00:00 | 30,60 | 30,75 | 29,86 | 30,15 | 17.618.000 | | 2002-10-14 | 00:00:00 | 30,30 | 31,00 | 30,25 | 30,93 | 14.803.800 | | 2002-10-15 | 00:00:00 | 31,95 | 31,95 | 31,30 | 31,79 | 21.800.900 | | 2002-10-16 | 00:00:00 | 31,79 | 32,44 | 31,60 | 31,91 | 20.118.000 | | 2002-10-17 | 00:00:00 | 32,50 | 33,01 | 32,25 | 32,75 | 19.689.400 | | 2002-10-18 | 00:00:00 | 32,68 | 33,60 | 32,51 | 33,49 | 16.928.200 | | 2002-10-21 | 00:00:00 | 32,40 | 32,80 | 32,05 | 32,15 | 21.366.000 | | 2002-10-22 | 00:00:00 | 32,16 | 32,16 | 30,90 | 31,30 | 21.366.000 | | 2002-10-23 | 00:00:00 | 30,92 | 31,20 | 30,15 | 31,03 | 18.766.600 | | 2002-10-24 | 00:00:00 | 31,45 | 31,45 | 30,31 | 30,57 | 14.442.200 | | 2002-10-25 | 00:00:00 | 30,58 | 31,95 | 30,26 | 31,90 | 15.742.500 | | 2002-10-28 | 00:00:00 | 32,37 | 32,40 | 31,10 | 31,56 | 14.179.100 | | 2002-10-29 | 00:00:00 | 31,15 | 31,49 | 30,50 | 31,25 | 14.156.300 | | 2002-10-30 | 00:00:00 | 31,25 | 32,23 | 31,03 | 32,05 | 13.588.600 | | 2002-10-31 | 00:00:00 | 32,05 | 32,23 | 31,20 | 31,77 | 15.997.600 | | 2002-11-01 | 00:00:00 | 31,75 | 32,40 | 31,29 | 32,14 | 16.177.900 | | 2002-11-04 | 00:00:00 | 32,28 | 32,89 | 31,74 | 32,05 | 15.492.300 | | 2002-11-05 | 00:00:00 | 32,42 | 32,74 | 32,12 | 32,62 | 14.572.100 | | 2002-11-06 | 00:00:00 | 32,62 | 34,00 | 32,62 | 33,64 | 29.918.100 | | 2002-11-07 | 00:00:00 | 33,55 | 33,86 | 33,06 | 33,58 | 14.575.000 | | 2002-11-08 | 00:00:00 | 33,50 | 33,98 | 33,33 | 33,87 | 12.751.800 | | 2002-11-11 | 00:00:00 | 33,87 | 33,87 | 33,10 | 33,14 | 8.952.600 | | 2002-11-12 | 00:00:00 | 33,25 | 33,84 | 33,17 | 33,57 | 13.759.900 | | 2002-11-13 | 00:00:00 | 33,44 | 33,55 | 32,00 | 32,60 | 17.298.500 | | 2002-11-14 | 00:00:00 | 32,85 | 33,35 | 32,69 | 33,05 | 12.881.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
