(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 | | 2003-03-13 | 00:00:00 | 29,50 | 29,56 | 28,70 | 29,28 | 20.822.600 | | 2003-03-14 | 00:00:00 | 29,28 | 29,28 | 28,70 | 28,95 | 18.051.100 | | 2003-03-17 | 00:00:00 | 28,80 | 29,75 | 28,68 | 29,70 | 23.645.200 | | 2003-03-18 | 00:00:00 | 29,74 | 30,10 | 29,72 | 30,02 | 16.974.900 | | 2003-03-19 | 00:00:00 | 30,20 | 30,90 | 29,99 | 30,79 | 21.460.500 | | 2003-03-20 | 00:00:00 | 30,52 | 30,84 | 30,19 | 30,80 | 17.759.900 | | 2003-03-21 | 00:00:00 | 31,25 | 31,99 | 31,05 | 31,96 | 25.352.000 | | 2003-03-24 | 00:00:00 | 31,32 | 31,61 | 30,91 | 30,99 | 17.898.400 | | 2003-03-25 | 00:00:00 | 30,92 | 32,00 | 30,92 | 32,00 | 20.740.000 | | 2003-03-26 | 00:00:00 | 32,01 | 32,55 | 31,70 | 31,71 | 19.278.000 | | 2003-03-27 | 00:00:00 | 31,75 | 32,15 | 31,36 | 31,79 | 16.638.400 | | 2003-03-28 | 00:00:00 | 31,70 | 32,40 | 31,63 | 31,81 | 18.854.500 | | 2003-03-31 | 00:00:00 | 31,42 | 31,79 | 31,01 | 31,16 | 26.157.200 | | 2003-04-01 | 00:00:00 | 31,27 | 31,98 | 31,27 | 31,89 | 18.308.900 | | 2003-04-02 | 00:00:00 | 32,31 | 32,70 | 32,30 | 32,48 | 19.755.300 | | 2003-04-03 | 00:00:00 | 32,65 | 32,80 | 32,20 | 32,30 | 16.589.400 | | 2003-04-04 | 00:00:00 | 32,60 | 33,09 | 32,40 | 32,80 | 20.410.100 | | 2003-04-07 | 00:00:00 | 33,40 | 33,74 | 32,36 | 32,50 | 17.800.000 | | 2003-04-08 | 00:00:00 | 32,50 | 32,71 | 32,10 | 32,34 | 13.110.900 | | 2003-04-09 | 00:00:00 | 33,33 | 33,33 | 31,70 | 31,70 | 15.310.300 | | 2003-04-10 | 00:00:00 | 31,60 | 31,84 | 31,30 | 31,74 | 15.073.400 | | 2003-04-11 | 00:00:00 | 31,96 | 32,25 | 31,34 | 31,51 | 14.335.500 | | 2003-04-14 | 00:00:00 | 31,55 | 32,13 | 31,51 | 32,12 | 15.296.400 | | 2003-04-15 | 00:00:00 | 32,12 | 32,64 | 32,12 | 32,21 | 24.473.400 | | 2003-04-16 | 00:00:00 | 32,35 | 32,50 | 31,25 | 31,36 | 23.566.500 | | 2003-04-17 | 00:00:00 | 31,81 | 31,81 | 29,27 | 31,36 | 21.805.300 | | 2003-04-21 | 00:00:00 | 31,60 | 31,95 | 31,30 | 31,60 | 13.421.700 | | 2003-04-22 | 00:00:00 | 31,60 | 32,07 | 31,18 | 31,82 | 25.503.600 | | 2003-04-23 | 00:00:00 | 31,80 | 31,95 | 31,08 | 31,15 | 28.696.200 | | 2003-04-24 | 00:00:00 | 31,00 | 31,22 | 30,60 | 30,99 | 29.590.400 | | 2003-04-25 | 00:00:00 | 31,25 | 31,30 | 30,30 | 30,37 | 25.466.600 | | 2003-04-28 | 00:00:00 | 30,53 | 31,14 | 30,43 | 30,70 | 24.473.200 | | 2003-04-29 | 00:00:00 | 30,90 | 31,19 | 30,76 | 30,80 | 23.029.700 | | 2003-04-30 | 00:00:00 | 30,81 | 31,09 | 30,39 | 30,75 | 39.509.100 | | 2003-05-01 | 00:00:00 | 30,86 | 31,10 | 30,40 | 30,99 | 21.449.700 | | 2003-05-02 | 00:00:00 | 30,75 | 31,67 | 30,75 | 31,55 | 25.112.400 | | 2003-05-05 | 00:00:00 | 31,88 | 32,10 | 31,76 | 31,91 | 22.813.100 | | 2003-05-06 | 00:00:00 | 32,15 | 32,34 | 31,90 | 32,04 | 22.612.900 | | 2003-05-07 | 00:00:00 | 32,00 | 32,30 | 31,71 | 31,85 | 19.787.000 | | 2003-05-08 | 00:00:00 | 31,65 | 32,30 | 31,50 | 31,90 | 16.318.900 | | 2003-05-09 | 00:00:00 | 31,30 | 32,82 | 31,30 | 32,65 | 19.910.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
