(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 | | 2004-06-21 | 00:00:00 | 35,25 | 35,49 | 35,14 | 35,20 | 10.930.500 | | 2004-06-22 | 00:00:00 | 35,17 | 35,18 | 34,80 | 34,90 | 16.893.400 | | 2004-06-23 | 00:00:00 | 34,93 | 35,05 | 34,70 | 34,96 | 16.174.800 | | 2004-06-24 | 00:00:00 | 34,72 | 35,17 | 34,71 | 34,81 | 14.653.300 | | 2004-06-25 | 00:00:00 | 34,79 | 34,80 | 33,82 | 33,82 | 31.993.800 | | 2004-06-28 | 00:00:00 | 34,14 | 34,19 | 33,85 | 34,06 | 21.080.200 | | 2004-06-29 | 00:00:00 | 34,18 | 34,63 | 34,03 | 34,34 | 17.094.800 | | 2004-06-30 | 00:00:00 | 34,43 | 34,60 | 34,20 | 34,28 | 15.752.200 | | 2004-07-01 | 00:00:00 | 34,21 | 34,40 | 33,51 | 33,93 | 18.045.000 | | 2004-07-02 | 00:00:00 | 33,96 | 34,23 | 33,81 | 33,94 | 9.521.300 | | 2004-07-06 | 00:00:00 | 33,90 | 34,04 | 33,82 | 33,87 | 11.404.600 | | 2004-07-07 | 00:00:00 | 33,72 | 33,94 | 33,65 | 33,72 | 13.539.900 | | 2004-07-08 | 00:00:00 | 33,72 | 34,33 | 33,66 | 33,94 | 15.794.700 | | 2004-07-09 | 00:00:00 | 34,00 | 34,33 | 33,94 | 34,00 | 11.932.200 | | 2004-07-12 | 00:00:00 | 33,93 | 33,99 | 33,53 | 33,62 | 14.556.100 | | 2004-07-13 | 00:00:00 | 33,80 | 34,25 | 33,80 | 34,16 | 12.928.800 | | 2004-07-14 | 00:00:00 | 34,00 | 34,46 | 33,88 | 34,01 | 11.896.500 | | 2004-07-15 | 00:00:00 | 34,03 | 34,20 | 32,58 | 32,58 | 28.881.900 | | 2004-07-16 | 00:00:00 | 32,60 | 32,90 | 31,64 | 32,38 | 39.775.200 | | 2004-07-19 | 00:00:00 | 32,51 | 32,54 | 32,00 | 32,11 | 15.348.200 | | 2004-07-20 | 00:00:00 | 32,11 | 32,60 | 32,06 | 32,33 | 17.267.000 | | 2004-07-21 | 00:00:00 | 32,64 | 32,82 | 32,00 | 32,00 | 17.845.100 | | 2004-07-22 | 00:00:00 | 32,00 | 32,71 | 31,90 | 32,51 | 17.425.600 | | 2004-07-23 | 00:00:00 | 32,48 | 32,55 | 32,11 | 32,30 | 12.431.800 | | 2004-07-26 | 00:00:00 | 32,25 | 32,25 | 31,20 | 31,74 | 22.153.800 | | 2004-07-27 | 00:00:00 | 31,74 | 32,30 | 31,55 | 32,10 | 16.806.700 | | 2004-07-28 | 00:00:00 | 31,78 | 31,94 | 31,26 | 31,62 | 23.562.200 | | 2004-07-29 | 00:00:00 | 31,81 | 32,15 | 31,65 | 31,93 | 12.827.000 | | 2004-07-30 | 00:00:00 | 31,83 | 32,13 | 31,61 | 31,96 | 14.151.600 | | 2004-08-02 | 00:00:00 | 31,77 | 32,33 | 31,76 | 32,20 | 11.334.900 | | 2004-08-03 | 00:00:00 | 32,00 | 32,64 | 31,96 | 32,45 | 17.125.200 | | 2004-08-04 | 00:00:00 | 32,39 | 32,57 | 32,16 | 32,40 | 12.380.700 | | 2004-08-05 | 00:00:00 | 32,35 | 32,45 | 31,60 | 31,65 | 17.639.600 | | 2004-08-06 | 00:00:00 | 31,30 | 31,62 | 30,99 | 31,18 | 21.208.900 | | 2004-08-09 | 00:00:00 | 31,23 | 31,37 | 31,10 | 31,20 | 11.002.600 | | 2004-08-10 | 00:00:00 | 31,22 | 31,51 | 31,07 | 31,48 | 11.901.100 | | 2004-08-11 | 00:00:00 | 31,11 | 32,08 | 31,11 | 31,77 | 14.857.500 | | 2004-08-12 | 00:00:00 | 31,55 | 32,11 | 31,41 | 31,43 | 12.102.800 | | 2004-08-13 | 00:00:00 | 31,43 | 31,67 | 31,01 | 31,15 | 10.427.700 | | 2004-08-16 | 00:00:00 | 31,20 | 31,56 | 31,06 | 31,40 | 9.985.400 | | 2004-08-17 | 00:00:00 | 31,45 | 31,55 | 31,13 | 31,38 | 13.655.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
