(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 | | 2004-02-25 | 00:00:00 | 37,07 | 37,39 | 37,00 | 37,25 | 14.648.500 | | 2004-02-26 | 00:00:00 | 37,05 | 37,30 | 37,00 | 37,13 | 12.789.700 | | 2004-02-27 | 00:00:00 | 37,04 | 37,41 | 36,65 | 36,65 | 19.445.200 | | 2004-03-01 | 00:00:00 | 37,14 | 37,14 | 36,62 | 36,90 | 15.389.500 | | 2004-03-02 | 00:00:00 | 36,71 | 37,09 | 36,65 | 36,65 | 15.427.600 | | 2004-03-03 | 00:00:00 | 36,65 | 37,01 | 36,39 | 36,96 | 13.447.700 | | 2004-03-04 | 00:00:00 | 37,02 | 37,44 | 37,02 | 37,37 | 14.236.000 | | 2004-03-05 | 00:00:00 | 37,25 | 37,50 | 37,08 | 37,17 | 13.523.000 | | 2004-03-08 | 00:00:00 | 37,40 | 37,70 | 37,37 | 37,51 | 15.128.000 | | 2004-03-09 | 00:00:00 | 37,79 | 37,79 | 37,10 | 37,30 | 19.921.800 | | 2004-03-10 | 00:00:00 | 37,25 | 37,97 | 36,25 | 36,37 | 19.680.000 | | 2004-03-11 | 00:00:00 | 36,10 | 36,10 | 35,10 | 35,24 | 24.973.500 | | 2004-03-12 | 00:00:00 | 35,65 | 35,65 | 34,78 | 35,29 | 22.530.300 | | 2004-03-15 | 00:00:00 | 35,24 | 35,37 | 34,77 | 34,95 | 22.257.500 | | 2004-03-16 | 00:00:00 | 35,20 | 35,68 | 35,11 | 35,42 | 15.855.100 | | 2004-03-17 | 00:00:00 | 35,40 | 35,60 | 34,74 | 34,90 | 23.985.500 | | 2004-03-18 | 00:00:00 | 34,76 | 35,03 | 34,34 | 34,70 | 21.821.900 | | 2004-03-19 | 00:00:00 | 34,60 | 34,82 | 33,91 | 33,95 | 26.173.200 | | 2004-03-22 | 00:00:00 | 33,95 | 34,20 | 33,50 | 33,70 | 20.626.200 | | 2004-03-23 | 00:00:00 | 34,02 | 34,51 | 33,83 | 34,14 | 19.932.000 | | 2004-03-24 | 00:00:00 | 34,23 | 34,58 | 33,89 | 34,18 | 19.130.400 | | 2004-03-25 | 00:00:00 | 34,53 | 34,54 | 33,89 | 34,31 | 20.256.100 | | 2004-03-26 | 00:00:00 | 34,00 | 34,71 | 33,96 | 34,29 | 14.960.800 | | 2004-03-29 | 00:00:00 | 34,52 | 35,10 | 34,51 | 35,02 | 16.169.100 | | 2004-03-30 | 00:00:00 | 35,03 | 35,19 | 34,70 | 35,14 | 15.672.300 | | 2004-03-31 | 00:00:00 | 35,14 | 35,32 | 34,91 | 35,05 | 16.562.400 | | 2004-04-01 | 00:00:00 | 35,70 | 35,81 | 35,50 | 35,59 | 22.483.600 | | 2004-04-02 | 00:00:00 | 36,10 | 36,23 | 35,75 | 36,00 | 19.926.100 | | 2004-04-05 | 00:00:00 | 36,12 | 36,19 | 35,66 | 36,13 | 13.907.200 | | 2004-04-06 | 00:00:00 | 35,75 | 36,04 | 35,68 | 35,80 | 13.492.000 | | 2004-04-07 | 00:00:00 | 35,77 | 36,33 | 35,43 | 35,67 | 20.638.500 | | 2004-04-08 | 00:00:00 | 35,99 | 35,99 | 35,34 | 35,60 | 14.910.900 | | 2004-04-12 | 00:00:00 | 35,60 | 35,68 | 35,15 | 35,67 | 11.843.800 | | 2004-04-13 | 00:00:00 | 35,88 | 35,89 | 35,26 | 35,39 | 20.887.900 | | 2004-04-14 | 00:00:00 | 35,40 | 35,87 | 35,35 | 35,81 | 15.937.000 | | 2004-04-15 | 00:00:00 | 35,91 | 37,43 | 35,90 | 37,34 | 38.241.900 | | 2004-04-16 | 00:00:00 | 37,39 | 37,90 | 37,05 | 37,62 | 26.885.100 | | 2004-04-19 | 00:00:00 | 37,70 | 37,77 | 37,21 | 37,58 | 17.427.900 | | 2004-04-20 | 00:00:00 | 37,25 | 37,44 | 36,35 | 36,70 | 19.144.000 | | 2004-04-21 | 00:00:00 | 36,69 | 37,25 | 36,61 | 36,90 | 17.785.900 | | 2004-04-22 | 00:00:00 | 36,80 | 36,90 | 36,40 | 36,54 | 21.667.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
