(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 | | 2005-06-02 | 00:00:00 | 28,20 | 28,39 | 28,10 | 28,20 | 16.354.100 | | 2005-06-03 | 00:00:00 | 28,10 | 28,16 | 27,80 | 27,96 | 13.637.400 | | 2005-06-06 | 00:00:00 | 28,03 | 28,22 | 27,98 | 28,01 | 27.516.800 | | 2005-06-07 | 00:00:00 | 28,10 | 28,25 | 27,87 | 27,96 | 21.971.600 | | 2005-06-08 | 00:00:00 | 28,10 | 28,10 | 27,60 | 27,65 | 18.619.700 | | 2005-06-09 | 00:00:00 | 27,57 | 27,61 | 27,31 | 27,53 | 21.511.800 | | 2005-06-10 | 00:00:00 | 27,72 | 27,88 | 27,56 | 27,68 | 16.770.500 | | 2005-06-13 | 00:00:00 | 27,61 | 27,94 | 27,51 | 27,89 | 20.390.800 | | 2005-06-14 | 00:00:00 | 27,89 | 28,45 | 27,88 | 28,39 | 25.131.400 | | 2005-06-15 | 00:00:00 | 28,48 | 28,49 | 28,07 | 28,43 | 19.509.900 | | 2005-06-16 | 00:00:00 | 28,17 | 28,68 | 28,16 | 28,60 | 20.352.800 | | 2005-06-17 | 00:00:00 | 28,89 | 28,89 | 28,00 | 28,78 | 28.656.300 | | 2005-06-20 | 00:00:00 | 28,60 | 28,84 | 28,47 | 28,76 | 19.558.900 | | 2005-06-21 | 00:00:00 | 28,67 | 28,79 | 28,59 | 28,61 | 15.213.000 | | 2005-06-22 | 00:00:00 | 28,75 | 28,89 | 28,31 | 28,79 | 24.478.800 | | 2005-06-23 | 00:00:00 | 28,79 | 29,21 | 28,73 | 28,90 | 27.046.300 | | 2005-06-24 | 00:00:00 | 28,85 | 29,02 | 28,50 | 28,52 | 53.481.100 | | 2005-06-27 | 00:00:00 | 28,37 | 28,40 | 27,94 | 28,08 | 24.538.400 | | 2005-06-28 | 00:00:00 | 28,10 | 28,17 | 27,70 | 27,90 | 33.572.000 | | 2005-06-29 | 00:00:00 | 28,00 | 28,00 | 27,76 | 27,84 | 24.007.600 | | 2005-06-30 | 00:00:00 | 27,61 | 27,82 | 27,49 | 27,58 | 38.957.100 | | 2005-07-01 | 00:00:00 | 26,85 | 27,41 | 26,74 | 27,10 | 42.276.500 | | 2005-07-05 | 00:00:00 | 27,02 | 27,17 | 26,99 | 27,05 | 26.221.800 | | 2005-07-06 | 00:00:00 | 27,07 | 27,08 | 26,72 | 26,77 | 28.745.100 | | 2005-07-07 | 00:00:00 | 26,40 | 26,79 | 26,30 | 26,75 | 32.074.800 | | 2005-07-08 | 00:00:00 | 26,80 | 27,27 | 26,46 | 27,14 | 27.880.300 | | 2005-07-11 | 00:00:00 | 27,22 | 27,23 | 26,91 | 27,12 | 23.878.900 | | 2005-07-12 | 00:00:00 | 27,09 | 27,12 | 26,95 | 27,07 | 20.836.800 | | 2005-07-13 | 00:00:00 | 27,00 | 27,23 | 26,87 | 27,23 | 23.784.900 | | 2005-07-14 | 00:00:00 | 27,36 | 27,67 | 27,31 | 27,60 | 23.147.700 | | 2005-07-15 | 00:00:00 | 27,55 | 27,61 | 27,45 | 27,57 | 16.305.600 | | 2005-07-18 | 00:00:00 | 27,41 | 27,43 | 27,01 | 27,25 | 16.783.700 | | 2005-07-19 | 00:00:00 | 27,25 | 27,47 | 27,16 | 27,38 | 26.767.400 | | 2005-07-20 | 00:00:00 | 27,60 | 27,82 | 27,00 | 27,06 | 44.762.400 | | 2005-07-21 | 00:00:00 | 27,20 | 27,32 | 26,54 | 26,59 | 38.098.400 | | 2005-07-22 | 00:00:00 | 26,75 | 26,89 | 26,48 | 26,50 | 32.052.900 | | 2005-07-25 | 00:00:00 | 26,50 | 26,62 | 26,38 | 26,42 | 21.905.500 | | 2005-07-26 | 00:00:00 | 26,59 | 26,60 | 26,20 | 26,24 | 24.045.600 | | 2005-07-27 | 00:00:00 | 26,40 | 26,78 | 26,25 | 26,70 | 21.401.200 | | 2005-07-28 | 00:00:00 | 26,70 | 26,85 | 26,68 | 26,77 | 22.142.400 | | 2005-07-29 | 00:00:00 | 26,78 | 26,96 | 26,44 | 26,50 | 18.722.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
