Cotação atual, histórico e gráfico do papel: PFIZ34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações PFIZ34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/12/2025	-2,36%	-0,83	34,37	35,12	34,37	35,39	411K	89
22/12/2025	0,60%	0,21	35,20	34,52	34,52	35,43	363K	84
19/12/2025	0,78%	0,27	34,99	34,72	34,50	35,27	317K	92
18/12/2025	0,52%	0,18	34,72	34,79	34,50	34,90	120K	57
17/12/2025	-0,49%	-0,17	34,54	35,06	34,54	35,15	243K	70
16/12/2025	-4,98%	-1,82	34,71	36,53	34,10	36,53	946K	252
15/12/2025	3,48%	1,23	36,53	35,40	34,78	36,53	140K	205

12/12/2025	1,64%	0,57	35,30	35,08	34,70	35,30	256K	158
11/12/2025	-1,14%	-0,40	34,73	35,00	34,61	35,20	603K	144
10/12/2025	2,06%	0,71	35,13	34,77	34,63	35,25	374K	106
09/12/2025	-1,69%	-0,59	34,42	35,38	34,20	35,69	1M	95
08/12/2025	-1,27%	-0,45	35,01	35,00	35,00	35,52	679K	61
05/12/2025	4,23%	1,44	35,46	34,25	34,15	35,63	322K	161
04/12/2025	-0,96%	-0,33	34,02	34,34	33,62	34,34	538K	120
03/12/2025	2,51%	0,84	34,35	33,85	33,49	34,35	308K	136
02/12/2025	-0,92%	-0,31	33,51	33,82	33,43	34,01	148K	134
01/12/2025	-1,34%	-0,46	33,82	34,28	33,82	34,65	536K	99
28/11/2025	-0,23%	-0,08	34,28	34,71	34,23	34,71	320K	96
27/11/2025	-0,69%	-0,24	34,36	34,85	34,36	35,40	98K	176
26/11/2025	0,14%	0,05	34,60	34,52	34,25	34,68	362K	114
25/11/2025	1,05%	0,36	34,55	34,00	33,90	35,06	534K	152
24/11/2025	1,21%	0,41	34,19	33,73	33,08	34,37	804K	166
21/11/2025	2,15%	0,71	33,78	33,00	32,93	34,45	948K	220
19/11/2025	-2,22%	-0,75	33,07	33,83	33,06	34,00	1M	494
18/11/2025	1,26%	0,42	33,82	33,74	33,25	34,00	736K	131
17/11/2025	0,60%	0,20	33,40	33,23	33,23	33,95	775K	209
14/11/2025	-2,38%	-0,81	33,20	34,36	33,08	34,36	2M	437
13/11/2025	-0,12%	-0,04	34,01	34,40	34,01	35,00	2M	1.813
12/11/2025	1,85%	0,62	34,05	33,64	33,39	34,32	866K	162
11/11/2025	3,34%	1,08	33,43	32,35	32,25	33,60	224K	159
10/11/2025	-0,06%	-0,02	32,35	32,94	31,83	33,09	1M	2.111
07/11/2025	-0,74%	-0,24	32,37	32,78	32,22	32,95	381K	328
06/11/2025	-0,85%	-0,28	32,61	32,24	32,00	33,16	432K	434
05/11/2025	0,61%	0,20	32,89	32,87	32,50	33,76	94K	121
04/11/2025	-1,83%	-0,61	32,69	33,32	32,65	33,90	559K	177
03/11/2025	0,67%	0,22	33,30	32,93	32,74	33,30	723K	148
31/10/2025	1,07%	0,35	33,08	32,50	32,50	33,17	436K	722
30/10/2025	0,40%	0,13	32,73	32,54	32,54	33,25	777K	130
29/10/2025	-0,43%	-0,14	32,60	32,91	32,50	32,91	63K	126
28/10/2025	-2,12%	-0,71	32,74	33,41	32,73	33,42	1M	150
27/10/2025	0,39%	0,13	33,45	33,51	33,09	33,51	524K	138
24/10/2025	-0,03%	-0,01	33,32	33,43	33,09	33,43	115K	110
23/10/2025	-0,80%	-0,27	33,33	33,80	33,01	33,80	162K	106
22/10/2025	0,90%	0,30	33,60	33,77	33,24	33,77	406K	104
21/10/2025	0,91%	0,30	33,30	33,02	33,02	33,50	326K	107
20/10/2025	0,00%	0,00	33,00	33,01	32,91	33,19	49K	101
17/10/2025	0,30%	0,10	33,00	32,90	32,81	33,31	130K	109
16/10/2025	-0,93%	-0,31	32,90	33,12	32,90	33,40	208K	124
15/10/2025	-0,66%	-0,22	33,21	33,55	33,04	33,55	296K	122
14/10/2025	-0,62%	-0,21	33,43	33,75	33,43	34,05	168K	111
13/10/2025	-0,97%	-0,33	33,64	33,86	33,63	34,04	291K	90
10/10/2025	0,32%	0,11	33,97	34,12	33,86	34,49	751K	346
09/10/2025	-0,85%	-0,29	33,86	34,49	33,86	34,55	1M	914
08/10/2025	-2,43%	-0,85	34,15	35,03	34,15	35,32	279K	972
07/10/2025	0,00%	0,00	35,00	35,00	34,89	35,40	408K	296
06/10/2025	-3,87%	-1,41	35,00	35,79	35,00	36,34	708K	1.550
03/10/2025	1,11%	0,40	36,41	36,03	36,03	37,05	1M	188
02/10/2025	-0,30%	-0,11	36,01	36,00	35,57	36,15	485K	123
01/10/2025	7,15%	2,41	36,12	34,15	34,15	36,52	2M	1.378
30/09/2025	6,74%	2,13	33,71	31,58	31,57	34,07	1M	307
29/09/2025	-0,03%	-0,01	31,58	31,59	31,38	31,75	214K	120
26/09/2025	-0,19%	-0,06	31,59	31,97	31,58	31,97	151K	103
25/09/2025	-0,97%	-0,31	31,65	32,20	31,65	32,20	265K	88
24/09/2025	0,79%	0,25	31,96	32,03	31,94	32,17	102K	57
23/09/2025	-0,72%	-0,23	31,71	31,95	31,71	32,29	159K	85
22/09/2025	-0,09%	-0,03	31,94	32,31	31,94	33,15	381K	182
19/09/2025	-0,71%	-0,23	31,97	32,03	31,75	32,30	159K	70
18/09/2025	0,63%	0,20	32,20	31,64	31,64	32,20	113K	140
17/09/2025	1,11%	0,35	32,00	32,13	31,78	32,31	1M	218
16/09/2025	-0,41%	-0,13	31,65	31,94	31,63	32,10	152K	175
15/09/2025	-0,22%	-0,07	31,78	32,02	31,48	32,05	288K	162
12/09/2025	-4,30%	-1,43	31,85	33,54	31,85	33,54	923K	285
11/09/2025	0,33%	0,11	33,28	33,11	33,11	33,47	119K	69
10/09/2025	-1,10%	-0,37	33,17	33,71	33,03	33,71	110K	92
09/09/2025	1,33%	0,44	33,54	33,63	33,30	33,66	48K	55
08/09/2025	-1,22%	-0,41	33,10	33,51	33,04	33,80	250K	105
05/09/2025	0,84%	0,28	33,51	33,61	33,05	33,61	82K	72
04/09/2025	-1,42%	-0,48	33,23	33,70	33,23	33,88	313K	96
03/09/2025	-0,68%	-0,23	33,71	34,19	33,71	34,19	70K	68
02/09/2025	0,95%	0,32	33,94	33,50	33,50	34,30	93K	101
01/09/2025	-0,86%	-0,29	33,62	33,30	33,30	33,98	109K	136
29/08/2025	2,17%	0,72	33,91	33,23	33,23	33,91	454K	92
28/08/2025	-2,01%	-0,68	33,19	33,80	33,04	34,08	234K	1.872
27/08/2025	0,24%	0,08	33,87	33,80	33,78	34,20	107K	39
26/08/2025	-0,53%	-0,18	33,79	33,98	33,79	34,13	56K	46
25/08/2025	-2,86%	-1,00	33,97	34,97	33,97	35,09	374K	99
22/08/2025	-0,40%	-0,14	34,97	34,53	34,53	35,61	250K	139
21/08/2025	1,71%	0,59	35,11	34,51	34,51	35,45	290K	112
20/08/2025	-0,52%	-0,18	34,52	34,70	34,52	35,10	123K	75
19/08/2025	2,33%	0,79	34,70	34,30	34,30	34,83	398K	88
18/08/2025	0,38%	0,13	33,91	33,79	33,79	34,25	62K	116
15/08/2025	-0,27%	-0,09	33,78	33,81	33,66	34,01	319K	62
14/08/2025	0,21%	0,07	33,87	33,80	33,58	34,05	79K	54
13/08/2025	2,21%	0,73	33,80	33,30	33,22	33,97	531K	74
12/08/2025	-0,99%	-0,33	33,07	33,74	33,03	33,74	846K	107
11/08/2025	0,75%	0,25	33,40	33,45	33,40	33,90	136K	59
08/08/2025	1,47%	0,48	33,15	32,67	32,67	33,40	239K	72
07/08/2025	-1,00%	-0,33	32,67	33,09	32,67	33,37	109K	94
06/08/2025	-2,97%	-1,01	33,00	33,41	32,55	33,90	201K	240
05/08/2025	5,23%	1,69	34,01	32,70	32,70	34,24	473K	209
04/08/2025	-0,52%	-0,17	32,32	32,65	32,18	32,65	167K	137
01/08/2025	0,22%	0,07	32,49	32,50	32,09	32,64	140K	694
31/07/2025	-2,44%	-0,81	32,42	33,57	32,42	33,57	331K	165
30/07/2025	-1,54%	-0,52	33,23	33,66	33,23	34,09	43K	70
29/07/2025	-2,46%	-0,85	33,75	33,71	33,44	33,92	107K	126
28/07/2025	1,17%	0,40	34,60	34,26	33,98	34,60	549K	132
25/07/2025	-1,98%	-0,69	34,20	34,59	34,19	34,59	688K	414
24/07/2025	-0,06%	-0,02	34,89	34,01	34,01	34,89	113K	123
23/07/2025	0,11%	0,04	34,91	34,87	34,79	35,50	112K	452
22/07/2025	1,10%	0,38	34,87	33,83	33,83	34,98	397K	1.153
21/07/2025	1,20%	0,41	34,49	34,00	33,83	34,49	179K	135
18/07/2025	-0,32%	-0,11	34,08	34,23	34,00	34,30	404K	125
17/07/2025	0,35%	0,12	34,19	34,07	33,95	34,47	96K	95
16/07/2025	-0,67%	-0,23	34,07	34,65	34,07	34,72	255K	108
15/07/2025	-3,30%	-1,17	34,30	34,76	34,07	35,32	200K	198
14/07/2025	-0,08%	-0,03	35,47	35,75	35,31	35,75	58K	123
11/07/2025	-1,50%	-0,54	35,50	35,72	35,42	35,76	186K	133
10/07/2025	3,21%	1,12	36,04	34,63	34,63	36,15	196K	224
09/07/2025	0,40%	0,14	34,92	34,92	34,64	35,16	487K	473
08/07/2025	0,93%	0,32	34,78	34,75	34,44	35,42	307K	3.620
07/07/2025	-1,91%	-0,67	34,46	35,10	34,38	35,10	256K	158
04/07/2025	2,12%	0,73	35,13	33,71	33,71	35,13	117K	158
03/07/2025	0,61%	0,21	34,40	34,21	34,15	34,64	411K	114
02/07/2025	0,18%	0,06	34,19	34,13	34,13	34,66	294K	487
01/07/2025	3,17%	1,05	34,13	32,91	32,91	34,55	603K	249
27/06/2025	-0,24%	-0,08	33,08	32,75	32,75	33,52	149K	90
26/06/2025	-1,46%	-0,49	33,16	33,65	33,16	33,75	590K	218
25/06/2025	0,69%	0,23	33,65	33,60	33,41	33,88	295K	105
24/06/2025	1,49%	0,49	33,42	32,97	32,97	33,55	152K	81
23/06/2025	-0,75%	-0,25	32,93	33,35	32,74	33,35	68K	92
20/06/2025	1,16%	0,38	33,18	32,80	32,64	33,18	214K	128
18/06/2025	-0,30%	-0,10	32,80	33,23	32,59	33,23	370K	102
17/06/2025	-1,47%	-0,49	32,90	33,73	32,90	33,73	189K	150
16/06/2025	-	-	33,39	33,84	33,39	34,03	102K	121

Date,Open,High,Low,Close,Volume
23-Dec-25,35.12,35.39,34.37,34.37,410992
22-Dec-25,34.52,35.43,34.52,35.20,362975
19-Dec-25,34.72,35.27,34.50,34.99,316575
18-Dec-25,34.79,34.90,34.50,34.72,119509
17-Dec-25,35.06,35.15,34.54,34.54,243363
16-Dec-25,36.53,36.53,34.10,34.71,946060
15-Dec-25,35.40,36.53,34.78,36.53,139761
12-Dec-25,35.08,35.30,34.70,35.30,255739
11-Dec-25,35.00,35.20,34.61,34.73,603129
10-Dec-25,34.77,35.25,34.63,35.13,373675
09-Dec-25,35.38,35.69,34.20,34.42,1021302
08-Dec-25,35.00,35.52,35.00,35.01,679246
05-Dec-25,34.25,35.63,34.15,35.46,322018
04-Dec-25,34.34,34.34,33.62,34.02,538317
03-Dec-25,33.85,34.35,33.49,34.35,307833
02-Dec-25,33.82,34.01,33.43,33.51,148277
01-Dec-25,34.28,34.65,33.82,33.82,536059
28-Nov-25,34.71,34.71,34.23,34.28,320469
27-Nov-25,34.85,35.40,34.36,34.36,97522
26-Nov-25,34.52,34.68,34.25,34.60,361785
25-Nov-25,34.00,35.06,33.90,34.55,534276
24-Nov-25,33.73,34.37,33.08,34.19,803528
21-Nov-25,33.00,34.45,32.93,33.78,948168
19-Nov-25,33.83,34.00,33.06,33.07,1339925
18-Nov-25,33.74,34.00,33.25,33.82,735514
17-Nov-25,33.23,33.95,33.23,33.40,774768
14-Nov-25,34.36,34.36,33.08,33.20,1785197
13-Nov-25,34.40,35.00,34.01,34.01,1766037
12-Nov-25,33.64,34.32,33.39,34.05,865844
11-Nov-25,32.35,33.60,32.25,33.43,224447
10-Nov-25,32.94,33.09,31.83,32.35,1039048
07-Nov-25,32.78,32.95,32.22,32.37,380911
06-Nov-25,32.24,33.16,32.00,32.61,432015
05-Nov-25,32.87,33.76,32.50,32.89,93875
04-Nov-25,33.32,33.90,32.65,32.69,558683
03-Nov-25,32.93,33.30,32.74,33.30,722869
31-Oct-25,32.50,33.17,32.50,33.08,435826
30-Oct-25,32.54,33.25,32.54,32.73,777229
29-Oct-25,32.91,32.91,32.50,32.60,62817
28-Oct-25,33.41,33.42,32.73,32.74,1445300
27-Oct-25,33.51,33.51,33.09,33.45,523927
24-Oct-25,33.43,33.43,33.09,33.32,115456
23-Oct-25,33.80,33.80,33.01,33.33,162406
22-Oct-25,33.77,33.77,33.24,33.60,405650
21-Oct-25,33.02,33.50,33.02,33.30,326082
20-Oct-25,33.01,33.19,32.91,33.00,49490
17-Oct-25,32.90,33.31,32.81,33.00,129816
16-Oct-25,33.12,33.40,32.90,32.90,207565
15-Oct-25,33.55,33.55,33.04,33.21,295606
14-Oct-25,33.75,34.05,33.43,33.43,167503
13-Oct-25,33.86,34.04,33.63,33.64,291351
10-Oct-25,34.12,34.49,33.86,33.97,751157
09-Oct-25,34.49,34.55,33.86,33.86,1190704
08-Oct-25,35.03,35.32,34.15,34.15,279356
07-Oct-25,35.00,35.40,34.89,35.00,407921
06-Oct-25,35.79,36.34,35.00,35.00,708091
03-Oct-25,36.03,37.05,36.03,36.41,1277204
02-Oct-25,36.00,36.15,35.57,36.01,485214
01-Oct-25,34.15,36.52,34.15,36.12,1995763
30-Sep-25,31.58,34.07,31.57,33.71,1437063
29-Sep-25,31.59,31.75,31.38,31.58,214229
26-Sep-25,31.97,31.97,31.58,31.59,151352
25-Sep-25,32.20,32.20,31.65,31.65,264599
24-Sep-25,32.03,32.17,31.94,31.96,102187
23-Sep-25,31.95,32.29,31.71,31.71,159469
22-Sep-25,32.31,33.15,31.94,31.94,381057
19-Sep-25,32.03,32.30,31.75,31.97,159473
18-Sep-25,31.64,32.20,31.64,32.20,112923
17-Sep-25,32.13,32.31,31.78,32.00,1414449
16-Sep-25,31.94,32.10,31.63,31.65,152217
15-Sep-25,32.02,32.05,31.48,31.78,287546
12-Sep-25,33.54,33.54,31.85,31.85,922537
11-Sep-25,33.11,33.47,33.11,33.28,118715
10-Sep-25,33.71,33.71,33.03,33.17,109746
09-Sep-25,33.63,33.66,33.30,33.54,47733
08-Sep-25,33.51,33.80,33.04,33.10,250351
05-Sep-25,33.61,33.61,33.05,33.51,81545
04-Sep-25,33.70,33.88,33.23,33.23,312621
03-Sep-25,34.19,34.19,33.71,33.71,69850
02-Sep-25,33.50,34.30,33.50,33.94,93289
01-Sep-25,33.30,33.98,33.30,33.62,108930
29-Aug-25,33.23,33.91,33.23,33.91,454380
28-Aug-25,33.80,34.08,33.04,33.19,233778
27-Aug-25,33.80,34.20,33.78,33.87,107116
26-Aug-25,33.98,34.13,33.79,33.79,56231
25-Aug-25,34.97,35.09,33.97,33.97,373666
22-Aug-25,34.53,35.61,34.53,34.97,249963
21-Aug-25,34.51,35.45,34.51,35.11,290052
20-Aug-25,34.70,35.10,34.52,34.52,122504
19-Aug-25,34.30,34.83,34.30,34.70,398228
18-Aug-25,33.79,34.25,33.79,33.91,61511
15-Aug-25,33.81,34.01,33.66,33.78,319195
14-Aug-25,33.80,34.05,33.58,33.87,79294
13-Aug-25,33.30,33.97,33.22,33.80,530686
12-Aug-25,33.74,33.74,33.03,33.07,846237
11-Aug-25,33.45,33.90,33.40,33.40,135541
08-Aug-25,32.67,33.40,32.67,33.15,238647
07-Aug-25,33.09,33.37,32.67,32.67,108592
06-Aug-25,33.41,33.90,32.55,33.00,201231
05-Aug-25,32.70,34.24,32.70,34.01,473004
04-Aug-25,32.65,32.65,32.18,32.32,167077
01-Aug-25,32.50,32.64,32.09,32.49,140147
31-Jul-25,33.57,33.57,32.42,32.42,330798
30-Jul-25,33.66,34.09,33.23,33.23,43304
29-Jul-25,33.71,33.92,33.44,33.75,106827
28-Jul-25,34.26,34.60,33.98,34.60,549104
25-Jul-25,34.59,34.59,34.19,34.20,688243
24-Jul-25,34.01,34.89,34.01,34.89,113319
23-Jul-25,34.87,35.50,34.79,34.91,112281
22-Jul-25,33.83,34.98,33.83,34.87,397195
21-Jul-25,34.00,34.49,33.83,34.49,178986
18-Jul-25,34.23,34.30,34.00,34.08,404444
17-Jul-25,34.07,34.47,33.95,34.19,96193
16-Jul-25,34.65,34.72,34.07,34.07,254956
15-Jul-25,34.76,35.32,34.07,34.30,199737
14-Jul-25,35.75,35.75,35.31,35.47,57685
11-Jul-25,35.72,35.76,35.42,35.50,185866
10-Jul-25,34.63,36.15,34.63,36.04,195620
09-Jul-25,34.92,35.16,34.64,34.92,487336
08-Jul-25,34.75,35.42,34.44,34.78,306785
07-Jul-25,35.10,35.10,34.38,34.46,255851
04-Jul-25,33.71,35.13,33.71,35.13,116610
03-Jul-25,34.21,34.64,34.15,34.40,410786
02-Jul-25,34.13,34.66,34.13,34.19,294329
01-Jul-25,32.91,34.55,32.91,34.13,602813
27-Jun-25,32.75,33.52,32.75,33.08,149116
26-Jun-25,33.65,33.75,33.16,33.16,589688
25-Jun-25,33.60,33.88,33.41,33.65,295214
24-Jun-25,32.97,33.55,32.97,33.42,152375
23-Jun-25,33.35,33.35,32.74,32.93,67873
20-Jun-25,32.80,33.18,32.64,33.18,214417
18-Jun-25,33.23,33.23,32.59,32.80,370452
17-Jun-25,33.73,33.73,32.90,32.90,189325
16-Jun-25,33.84,34.03,33.39,33.39,101773

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PFIZ34