Início
Investir
Ações
Brasil
BOV
Pfizer Inc (PFIZ34)
Pfizer Inc (PFIZ34) Histórico

Pfizer Inc (PFIZ34)

34,08

-0,11

(-0,32%)

Fechado 19 Julho 5:55PM

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-1.72	-4.81522956327	35.72	35.76	33.95	4556	34.63700219	DR
4	1.2	3.65853658537	32.8	36.15	32.64	6988	34.18872278	DR
12	1.41	4.3264805155	32.59	36.15	30.84	8112	33.28769605	DR
26	-5.62	-14.1847551742	39.62	40.31	30.84	8718	34.88222743	DR
52	-7.25	-17.5757575758	41.25	44.9	30.84	11154	38.29159123	DR
156	-35.6	-51.1494252874	69.6	73.12	30.84	19704	45.33364645	DR
260	-165.8	-82.982982983	199.8	219.6	30.84	39283	56.87300044	DR

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1752874200	34	-0.23	-0.67	34.23	34.3	34	11806
1752787800	34.23	0.16	0.47	34.07	34.47	33.95	2810
1752701340	34.07	-0.25	-0.73	34.65	34.72	34.07	7382
1752615000	34.32	-1.14	-3.21	34.76	35.32	34.07	5743
1752528600	35.46	-0.29	-0.81	35.75	35.75	35.31	1616
1752269400	35.75	-0.02	-0.06	35.72	35.76	35.42	5229
1752183000	35.77	0.43	1.22	34.63	36.15	34.63	5471
1752096540	35.34	0.42	1.20	34.92	35.5	34.64	9045
1752010080	34.92	0.46	1.33	34.75	35.42	34.44	7763
1751923800	34.46	-0.67	-1.91	35.1	35.1	34.38	7412
1751664600	35.13	0.73	2.12	33.71	35.13	33.71	3331
1751578140	34.4	0.2	0.58	34.21	34.64	34.15	11926
1751491800	34.2	-0.12	-0.35	34.13	34.66	34.13	8579
1751405400	34.32	1.5	4.57	32.909999	34.55	32.909999	17738
1751319000	32.82	-0.26	-0.79	33.42	33.42	32.82	2032
1751059800	33.08	-0.03	-0.09	32.75	33.52	32.75	4482
1750973400	33.11	-0.4	-1.19	33.65	33.75	33.11	17360
1750887000	33.509999	0.09	0.27	33.6	33.88	33.409999	8693
1750800540	33.42	0.48	1.46	32.97	33.549999	32.97	4562
1750714140	32.939999	-0.24	-0.72	33.35	33.35	32.74	2059
1750455000	33.18	0.38	1.16	32.799999	33.18	32.64	6532
1750282200	32.799999	-0.1	-0.30	33.229999	33.229999	32.59	11277
1750195800	32.9	-0.49	-1.47	33.73	33.73	32.9	5711
1750109400	33.39	-0.45	-1.33	33.84	34.03	33.39	3020
1749850200	33.84	-0.46	-1.34	34.3	34.75	33.84	5706
1749763800	34.3	0.62	1.84	33.68	34.49	33.68	10669
1749677400	33.68	-0.37	-1.09	33.369999	34.22	33.369999	3425
1749591000	34.05	0.73	2.19	33.65	34.05	33.229999	4434
1749504600	33.32	0.89	2.74	32.43	33.6	32.43	3402
1749245400	32.43	0.1	0.31	32.299999	33	32.299999	3389
1749159000	32.33	-0.67	-2.03	33	33	32.33	8193
1749072540	33	0.14	0.43	32.77	33.18	32.77	5379
1748986200	32.86	-0.39	-1.17	33.259999	33.45	32.759999	6734
1748899800	33.25	-0.38	-1.13	33.62	33.62	33.11	2533
1748640600	33.63	0.53	1.60	33.11	33.76	33.04	4400
1748554140	33.1	0.18	0.55	33.25	33.25	32.86	2167
1748467800	32.92	-0.47	-1.41	33.62	33.62	32.88	5393
1748381400	33.39	0.59	1.80	33.1	33.39	33.1	10123
1748294940	32.799999	0.21	0.64	32.92	33.369999	32.619999	1625
1748035800	32.59	-0.21	-0.64	32.99	33.1	32.59	6699
1747949340	32.799999	0.25	0.77	32.409999	32.799999	32.119999	1906
1747863000	32.549999	-0.9	-2.69	33.479999	33.479999	32.549999	3239
1747776540	33.45	0.93	2.86	32.71	33.52	32.58	7787
1747690200	32.52	0.32	0.99	32.53	32.71	32.189999	3198
1747431000	32.2	0.28	0.88	32.24	32.38	32.09	9218
1747344540	31.92	0.92	2.97	31	32.1	31	8943
1747258200	31	-1.16	-3.61	31.68	32.18	31	16881
1747171740	32.159999	-0.51	-1.56	32.18	32.35	31.74	6300
1747085400	32.67	1.27	4.04	31.13	32.97	30.84	18126
1746826200	31.4	-1.24	-3.80	32.78	32.78	31.4	22721
1746739800	32.64	-0.01	-0.03	32.97	32.97	32	12420
1746653340	32.65	-0.31	-0.94	33.29	34.06	32.619999	11069
1746567000	32.96	-1.15	-3.37	34.12	34.16	32.63	5478
1746480600	34.11	0.14	0.41	33.85	34.13	33.85	8082
1746221400	33.97	-0.55	-1.59	34.4	34.4	33.8	11052
1746048600	34.52	0.91	2.71	33.66	34.59	33.66	12355
1745962200	33.61	1.02	3.13	32.61	33.9	31.8	43142
1745875800	32.59	-0.14	-0.43	32.729999	32.9	32.439999	20652
1745616600	32.729999	0.48	1.49	32.59	32.74	32	3862
1745530200	32.25	0.45	1.42	32.119999	32.439999	31.59	21912
1745443740	31.8	-0.57	-1.76	32.4	32.6	31.72	18012
1745357400	32.369999	0.22	0.68	32	32.369999	31.82	7045