(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 | | 2005-07-29 | 00:00:00 | 26,78 | 26,96 | 26,44 | 26,50 | 18.722.800 | | 2005-08-01 | 00:00:00 | 26,98 | 26,98 | 26,57 | 26,64 | 17.967.500 | | 2005-08-02 | 00:00:00 | 26,89 | 26,96 | 26,70 | 26,94 | 18.015.200 | | 2005-08-03 | 00:00:00 | 26,89 | 26,94 | 26,66 | 26,93 | 21.936.800 | | 2005-08-04 | 00:00:00 | 26,90 | 26,95 | 26,51 | 26,60 | 19.313.100 | | 2005-08-05 | 00:00:00 | 26,51 | 26,55 | 26,22 | 26,25 | 17.828.700 | | 2005-08-08 | 00:00:00 | 26,40 | 26,43 | 26,14 | 26,21 | 13.707.700 | | 2005-08-09 | 00:00:00 | 26,37 | 26,71 | 26,21 | 26,70 | 23.692.200 | | 2005-08-10 | 00:00:00 | 26,73 | 26,85 | 26,37 | 26,39 | 21.451.900 | | 2005-08-11 | 00:00:00 | 26,44 | 26,59 | 26,21 | 26,44 | 21.775.000 | | 2005-08-12 | 00:00:00 | 26,48 | 26,50 | 26,13 | 26,16 | 15.686.600 | | 2005-08-15 | 00:00:00 | 26,22 | 26,25 | 26,04 | 26,20 | 17.025.500 | | 2005-08-16 | 00:00:00 | 26,22 | 26,29 | 26,01 | 26,05 | 19.413.600 | | 2005-08-17 | 00:00:00 | 26,05 | 26,29 | 26,02 | 26,16 | 18.196.300 | | 2005-08-18 | 00:00:00 | 26,16 | 26,20 | 25,81 | 25,88 | 23.224.700 | | 2005-08-19 | 00:00:00 | 26,00 | 26,05 | 25,45 | 25,55 | 23.517.900 | | 2005-08-22 | 00:00:00 | 25,66 | 25,84 | 25,33 | 25,36 | 28.907.500 | | 2005-08-23 | 00:00:00 | 25,26 | 25,42 | 25,07 | 25,09 | 25.505.200 | | 2005-08-24 | 00:00:00 | 25,09 | 25,46 | 25,06 | 25,06 | 26.324.300 | | 2005-08-25 | 00:00:00 | 25,06 | 25,19 | 24,83 | 24,87 | 21.802.700 | | 2005-08-26 | 00:00:00 | 24,97 | 25,01 | 24,76 | 24,89 | 19.085.600 | | 2005-08-29 | 00:00:00 | 24,78 | 25,16 | 24,76 | 25,10 | 17.872.700 | | 2005-08-30 | 00:00:00 | 25,01 | 25,25 | 25,00 | 25,14 | 24.114.100 | | 2005-08-31 | 00:00:00 | 25,25 | 25,48 | 25,10 | 25,48 | 24.371.500 | | 2005-09-01 | 00:00:00 | 25,46 | 25,60 | 25,16 | 25,30 | 21.577.900 | | 2005-09-02 | 00:00:00 | 25,40 | 25,44 | 25,13 | 25,33 | 19.375.100 | | 2005-09-06 | 00:00:00 | 25,42 | 25,90 | 25,33 | 25,87 | 42.281.300 | | 2005-09-07 | 00:00:00 | 25,90 | 26,38 | 25,89 | 26,30 | 30.485.800 | | 2005-09-08 | 00:00:00 | 26,50 | 26,61 | 26,15 | 26,51 | 23.229.500 | | 2005-09-09 | 00:00:00 | 26,65 | 26,65 | 26,21 | 26,33 | 19.862.900 | | 2005-09-12 | 00:00:00 | 26,30 | 26,49 | 26,25 | 26,34 | 13.745.100 | | 2005-09-13 | 00:00:00 | 26,17 | 26,24 | 25,77 | 25,98 | 19.820.600 | | 2005-09-14 | 00:00:00 | 25,96 | 26,09 | 25,92 | 26,03 | 14.301.200 | | 2005-09-15 | 00:00:00 | 26,01 | 26,05 | 25,65 | 25,70 | 18.331.100 | | 2005-09-16 | 00:00:00 | 25,79 | 25,98 | 25,60 | 25,90 | 30.936.600 | | 2005-09-19 | 00:00:00 | 25,69 | 25,85 | 25,41 | 25,60 | 22.503.800 | | 2005-09-20 | 00:00:00 | 25,55 | 25,65 | 25,34 | 25,40 | 23.945.100 | | 2005-09-21 | 00:00:00 | 25,16 | 25,53 | 25,15 | 25,31 | 21.339.000 | | 2005-09-22 | 00:00:00 | 25,21 | 25,48 | 25,19 | 25,25 | 22.291.200 | | 2005-09-23 | 00:00:00 | 25,10 | 25,19 | 24,87 | 24,87 | 32.204.400 | | 2005-09-26 | 00:00:00 | 25,04 | 25,25 | 24,90 | 25,19 | 28.876.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
