(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 34,65 | 34,67 | 34,13 | 34,31 | 17.516.000 | | 2003-07-09 | 00:00:00 | 34,33 | 34,76 | 33,99 | 34,22 | 19.820.100 | | 2003-07-10 | 00:00:00 | 34,00 | 34,10 | 33,35 | 33,66 | 17.148.700 | | 2003-07-11 | 00:00:00 | 33,80 | 34,74 | 33,71 | 34,20 | 14.111.900 | | 2003-07-14 | 00:00:00 | 34,47 | 34,56 | 33,54 | 33,84 | 16.627.900 | | 2003-07-15 | 00:00:00 | 34,34 | 34,35 | 33,66 | 33,86 | 16.253.400 | | 2003-07-16 | 00:00:00 | 33,75 | 33,80 | 33,16 | 33,35 | 17.350.700 | | 2003-07-17 | 00:00:00 | 33,58 | 33,64 | 32,60 | 32,76 | 16.150.500 | | 2003-07-18 | 00:00:00 | 33,10 | 33,50 | 32,77 | 33,39 | 14.805.200 | | 2003-07-21 | 00:00:00 | 33,90 | 33,90 | 32,31 | 32,54 | 17.601.200 | | 2003-07-22 | 00:00:00 | 32,79 | 32,81 | 32,02 | 32,43 | 18.733.800 | | 2003-07-23 | 00:00:00 | 32,54 | 32,95 | 32,29 | 32,93 | 14.204.300 | | 2003-07-24 | 00:00:00 | 33,30 | 33,45 | 32,51 | 32,55 | 17.448.900 | | 2003-07-25 | 00:00:00 | 32,10 | 33,09 | 32,02 | 33,04 | 20.108.900 | | 2003-07-28 | 00:00:00 | 33,19 | 33,34 | 32,65 | 32,78 | 15.845.600 | | 2003-07-29 | 00:00:00 | 32,90 | 33,20 | 32,24 | 32,57 | 21.259.700 | | 2003-07-30 | 00:00:00 | 32,70 | 33,39 | 32,70 | 33,39 | 16.944.100 | | 2003-07-31 | 00:00:00 | 33,50 | 33,95 | 32,73 | 33,36 | 23.183.400 | | 2003-08-01 | 00:00:00 | 33,13 | 33,13 | 32,50 | 32,68 | 17.943.400 | | 2003-08-04 | 00:00:00 | 32,68 | 33,31 | 32,40 | 33,07 | 14.114.700 | | 2003-08-05 | 00:00:00 | 33,15 | 33,30 | 32,50 | 32,50 | 15.756.400 | | 2003-08-06 | 00:00:00 | 32,32 | 32,90 | 32,27 | 32,45 | 14.773.700 | | 2003-08-07 | 00:00:00 | 32,28 | 32,98 | 32,26 | 32,94 | 14.215.000 | | 2003-08-08 | 00:00:00 | 32,97 | 33,20 | 32,65 | 32,97 | 9.732.300 | | 2003-08-11 | 00:00:00 | 32,86 | 33,14 | 32,80 | 32,91 | 12.381.500 | | 2003-08-12 | 00:00:00 | 33,10 | 33,10 | 32,60 | 32,87 | 13.858.800 | | 2003-08-13 | 00:00:00 | 32,42 | 32,42 | 31,35 | 31,56 | 41.598.900 | | 2003-08-14 | 00:00:00 | 31,66 | 31,81 | 31,00 | 31,11 | 27.729.000 | | 2003-08-15 | 00:00:00 | 31,30 | 31,67 | 31,16 | 31,42 | 11.657.900 | | 2003-08-18 | 00:00:00 | 31,60 | 31,71 | 31,44 | 31,47 | 16.253.000 | | 2003-08-19 | 00:00:00 | 31,49 | 31,58 | 31,15 | 31,27 | 17.007.600 | | 2003-08-20 | 00:00:00 | 31,02 | 31,15 | 30,63 | 30,74 | 24.456.000 | | 2003-08-21 | 00:00:00 | 30,13 | 30,25 | 29,43 | 29,79 | 60.488.300 | | 2003-08-22 | 00:00:00 | 30,28 | 30,28 | 29,46 | 29,55 | 35.318.200 | | 2003-08-25 | 00:00:00 | 29,50 | 29,96 | 29,50 | 29,87 | 19.334.900 | | 2003-08-26 | 00:00:00 | 29,81 | 30,13 | 29,65 | 30,01 | 18.459.400 | | 2003-08-27 | 00:00:00 | 30,27 | 30,27 | 29,78 | 29,91 | 20.637.900 | | 2003-08-28 | 00:00:00 | 29,95 | 30,05 | 29,54 | 29,81 | 18.006.600 | | 2003-08-29 | 00:00:00 | 29,82 | 29,98 | 29,62 | 29,92 | 15.336.000 | | 2003-09-02 | 00:00:00 | 30,15 | 30,55 | 29,90 | 30,46 | 21.858.400 | | 2003-09-03 | 00:00:00 | 30,65 | 30,95 | 30,40 | 30,88 | 27.907.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
