(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 32,85 | 33,35 | 32,69 | 33,05 | 12.881.400 | | 2002-11-15 | 00:00:00 | 32,45 | 33,26 | 32,45 | 33,05 | 13.401.600 | | 2002-11-18 | 00:00:00 | 33,05 | 33,44 | 32,78 | 32,92 | 9.934.700 | | 2002-11-19 | 00:00:00 | 32,93 | 33,48 | 32,65 | 33,00 | 15.470.400 | | 2002-11-20 | 00:00:00 | 33,00 | 33,09 | 32,31 | 33,09 | 22.677.500 | | 2002-11-21 | 00:00:00 | 33,65 | 33,65 | 32,83 | 33,00 | 23.627.400 | | 2002-11-22 | 00:00:00 | 32,95 | 32,95 | 32,10 | 32,37 | 20.840.000 | | 2002-11-25 | 00:00:00 | 32,04 | 32,25 | 31,40 | 31,61 | 22.315.400 | | 2002-11-26 | 00:00:00 | 31,62 | 31,85 | 31,40 | 31,81 | 20.153.500 | | 2002-11-27 | 00:00:00 | 32,03 | 32,34 | 31,59 | 31,65 | 17.430.600 | | 2002-11-29 | 00:00:00 | 32,40 | 32,40 | 31,50 | 31,53 | 11.333.900 | | 2002-12-02 | 00:00:00 | 32,00 | 32,05 | 31,06 | 31,30 | 17.761.700 | | 2002-12-03 | 00:00:00 | 31,30 | 31,31 | 30,49 | 31,18 | 16.405.400 | | 2002-12-04 | 00:00:00 | 31,08 | 31,15 | 30,65 | 30,94 | 16.409.900 | | 2002-12-05 | 00:00:00 | 31,25 | 31,32 | 30,61 | 30,70 | 14.665.000 | | 2002-12-06 | 00:00:00 | 30,70 | 31,11 | 30,30 | 31,00 | 14.949.900 | | 2002-12-09 | 00:00:00 | 30,69 | 31,79 | 30,69 | 31,23 | 15.708.300 | | 2002-12-10 | 00:00:00 | 31,45 | 31,94 | 31,24 | 31,73 | 19.783.300 | | 2002-12-11 | 00:00:00 | 31,55 | 31,98 | 31,52 | 31,61 | 14.468.800 | | 2002-12-12 | 00:00:00 | 31,62 | 31,62 | 30,89 | 31,12 | 15.130.600 | | 2002-12-13 | 00:00:00 | 30,65 | 31,06 | 30,50 | 30,50 | 16.399.400 | | 2002-12-16 | 00:00:00 | 30,62 | 31,26 | 30,40 | 31,05 | 22.768.500 | | 2002-12-17 | 00:00:00 | 30,75 | 31,00 | 30,16 | 30,48 | 17.951.200 | | 2002-12-18 | 00:00:00 | 29,41 | 30,90 | 29,41 | 30,28 | 20.261.900 | | 2002-12-19 | 00:00:00 | 30,10 | 30,62 | 30,02 | 30,10 | 17.697.300 | | 2002-12-20 | 00:00:00 | 30,25 | 30,65 | 29,83 | 30,49 | 22.272.600 | | 2002-12-23 | 00:00:00 | 30,88 | 31,44 | 30,54 | 31,16 | 17.590.600 | | 2002-12-24 | 00:00:00 | 31,14 | 31,65 | 31,12 | 31,38 | 6.811.300 | | 2002-12-26 | 00:00:00 | 31,38 | 31,38 | 30,02 | 30,02 | 17.907.800 | | 2002-12-27 | 00:00:00 | 30,02 | 30,35 | 29,76 | 29,79 | 12.675.600 | | 2002-12-30 | 00:00:00 | 30,10 | 30,85 | 30,01 | 30,81 | 18.268.500 | | 2002-12-31 | 00:00:00 | 30,81 | 30,81 | 30,22 | 30,57 | 13.701.200 | | 2003-01-02 | 00:00:00 | 30,74 | 31,58 | 30,63 | 31,53 | 13.836.700 | | 2003-01-03 | 00:00:00 | 31,51 | 31,83 | 31,37 | 31,78 | 11.596.200 | | 2003-01-06 | 00:00:00 | 31,88 | 32,09 | 31,70 | 32,00 | 13.712.900 | | 2003-01-07 | 00:00:00 | 32,00 | 32,13 | 31,53 | 31,63 | 13.766.700 | | 2003-01-08 | 00:00:00 | 31,55 | 31,60 | 30,76 | 30,90 | 17.646.500 | | 2003-01-09 | 00:00:00 | 30,90 | 31,25 | 30,79 | 31,14 | 17.893.600 | | 2003-01-10 | 00:00:00 | 31,12 | 31,13 | 30,66 | 30,80 | 14.540.300 | | 2003-01-13 | 00:00:00 | 30,93 | 31,11 | 30,65 | 30,90 | 15.319.800 | | 2003-01-14 | 00:00:00 | 30,75 | 31,10 | 30,61 | 31,02 | 14.552.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
