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
26/07/2024	1,87%	0,80	43,65	42,51	42,08	43,68	622K	444
25/07/2024	0,75%	0,32	42,85	42,14	41,53	43,56	823K	549
24/07/2024	2,16%	0,90	42,53	41,72	41,04	42,53	729K	362
23/07/2024	1,29%	0,53	41,63	41,30	40,85	41,63	268K	328
22/07/2024	-2,12%	-0,89	41,10	42,07	40,81	42,07	355K	680
19/07/2024	1,01%	0,42	41,99	41,01	41,00	41,99	500K	706
18/07/2024	0,90%	0,37	41,57	41,25	41,25	42,53	3M	1.294
17/07/2024	3,08%	1,23	41,20	40,12	39,98	41,40	1M	1.245
16/07/2024	0,43%	0,17	39,97	39,80	39,50	40,05	465K	273
15/07/2024	2,03%	0,79	39,80	39,05	39,05	39,89	437K	584
12/07/2024	0,13%	0,05	39,01	39,15	39,01	39,75	671K	1.020
11/07/2024	1,67%	0,64	38,96	39,26	38,55	39,46	555K	645
10/07/2024	2,21%	0,83	38,32	37,48	37,40	38,42	269K	608
09/07/2024	-1,58%	-0,60	37,49	38,03	37,14	38,07	253K	595
08/07/2024	-0,73%	-0,28	38,09	38,45	38,05	38,64	263K	878
05/07/2024	-1,26%	-0,49	38,37	38,78	38,00	38,78	443K	1.480
04/07/2024	0,70%	0,27	38,86	38,65	38,10	39,11	269K	202
03/07/2024	-2,70%	-1,07	38,59	39,74	38,28	39,79	678K	1.384
02/07/2024	-0,70%	-0,28	39,66	40,02	39,31	40,02	442K	1.219
01/07/2024	1,37%	0,54	39,94	39,40	38,90	40,00	2M	16.867
28/06/2024	2,82%	1,08	39,40	38,59	38,37	39,40	3M	10.632
27/06/2024	0,87%	0,33	38,32	37,85	37,32	38,35	168K	338
26/06/2024	-0,65%	-0,25	37,99	38,25	37,31	38,50	640K	2.057
25/06/2024	-0,08%	-0,03	38,24	38,25	37,98	38,42	561K	8.084
24/06/2024	1,35%	0,51	38,27	37,76	37,25	38,27	198K	1.112
21/06/2024	-0,42%	-0,16	37,76	37,02	37,02	37,88	318K	623
20/06/2024	2,60%	0,96	37,92	37,04	36,87	38,17	504K	926
19/06/2024	-0,83%	-0,31	36,96	37,30	36,82	37,35	310K	108
18/06/2024	1,77%	0,65	37,27	36,65	36,36	37,27	285K	422
17/06/2024	-0,52%	-0,19	36,62	36,82	36,35	37,06	215K	560
14/06/2024	-1,02%	-0,38	36,81	37,19	36,81	37,80	1M	2.267
13/06/2024	-0,43%	-0,16	37,19	37,52	36,90	37,52	241K	308
12/06/2024	-0,48%	-0,18	37,35	37,30	37,19	37,79	295K	767
11/06/2024	-0,35%	-0,13	37,53	37,30	37,30	37,88	316K	1.259
10/06/2024	-1,41%	-0,54	37,66	38,38	37,22	38,47	2M	3.209
07/06/2024	1,46%	0,55	38,20	37,73	37,73	38,36	3M	4.636
06/06/2024	-3,95%	-1,55	37,65	39,00	37,65	39,03	3M	534
05/06/2024	0,72%	0,28	39,20	38,76	38,52	39,20	355K	504
04/06/2024	1,57%	0,60	38,92	38,55	38,55	39,30	718K	208
03/06/2024	2,35%	0,88	38,32	37,44	37,04	38,72	2M	1.764
31/05/2024	3,03%	1,10	37,44	36,81	36,81	37,70	2M	146
29/05/2024	-0,52%	-0,19	36,34	36,61	35,99	36,62	121K	90
28/05/2024	-1,19%	-0,44	36,53	37,06	36,13	37,15	2M	177
27/05/2024	-0,73%	-0,27	36,97	36,50	36,50	37,39	96K	130
24/05/2024	0,51%	0,19	37,24	36,90	36,75	37,29	1M	95
23/05/2024	-2,55%	-0,97	37,05	38,11	36,96	38,11	2M	99
22/05/2024	3,60%	1,32	38,02	36,49	36,49	38,02	362K	212
21/05/2024	0,25%	0,09	36,70	36,69	36,22	36,70	141K	117
20/05/2024	0,08%	0,03	36,61	36,66	36,37	36,76	1M	159
17/05/2024	-1,45%	-0,54	36,58	37,12	36,45	37,12	200K	100
16/05/2024	0,32%	0,12	37,12	37,00	36,73	37,15	444K	77
15/05/2024	1,87%	0,68	37,00	36,48	36,48	37,16	316K	123
14/05/2024	-0,60%	-0,22	36,32	36,50	36,13	36,77	112K	104
13/05/2024	1,25%	0,45	36,54	35,51	35,49	36,80	450K	146
10/05/2024	-0,08%	-0,03	36,09	36,12	35,90	36,29	163K	85
09/05/2024	0,06%	0,02	36,12	35,95	35,31	36,27	317K	145
08/05/2024	2,59%	0,91	36,10	35,20	35,17	36,10	1M	215
07/05/2024	-1,79%	-0,64	35,19	35,11	34,81	35,95	870K	1.340
06/05/2024	2,93%	1,02	35,83	35,26	35,26	35,84	392K	296
03/05/2024	-1,92%	-0,68	34,81	35,48	34,81	35,48	1M	120
02/05/2024	6,74%	2,24	35,49	34,50	34,50	35,66	1M	351
30/04/2024	1,25%	0,41	33,25	33,10	33,03	33,39	122K	174
29/04/2024	0,95%	0,31	32,84	32,43	32,43	32,95	711K	120
26/04/2024	-0,15%	-0,05	32,53	32,62	32,40	32,67	1M	142
25/04/2024	-3,44%	-1,16	32,58	33,87	32,58	34,10	402K	190
24/04/2024	0,12%	0,04	33,74	33,70	33,64	34,02	94K	61
23/04/2024	-1,17%	-0,40	33,70	34,09	33,60	34,14	37K	87
22/04/2024	0,44%	0,15	34,10	33,95	33,78	34,25	433K	134
19/04/2024	2,04%	0,68	33,95	33,39	33,21	33,95	261K	93
18/04/2024	-0,54%	-0,18	33,27	33,45	33,20	33,45	92K	71
17/04/2024	-1,27%	-0,43	33,45	34,01	33,12	34,01	217K	132
16/04/2024	0,83%	0,28	33,88	33,84	33,80	34,18	136K	87
15/04/2024	1,20%	0,40	33,60	33,20	33,20	33,81	959K	191
12/04/2024	-0,84%	-0,28	33,20	33,65	33,14	33,75	134K	131
11/04/2024	0,09%	0,03	33,48	33,28	33,28	33,63	64K	87
10/04/2024	-0,15%	-0,05	33,45	33,69	33,17	33,70	221K	97
09/04/2024	-0,09%	-0,03	33,50	33,37	33,36	34,25	163K	156
08/04/2024	-0,92%	-0,31	33,53	33,83	33,50	33,83	262K	148
05/04/2024	0,33%	0,11	33,84	33,57	33,30	33,84	110K	108
04/04/2024	-1,78%	-0,61	33,73	34,48	33,68	34,48	469K	139
03/04/2024	-1,46%	-0,51	34,34	34,85	34,34	35,15	891K	159
02/04/2024	-0,71%	-0,25	34,85	35,02	34,70	35,02	242K	129
01/04/2024	0,57%	0,20	35,10	34,97	34,86	35,19	76K	92
28/03/2024	0,49%	0,17	34,90	34,59	34,59	35,18	113K	102
27/03/2024	1,05%	0,36	34,73	34,37	34,37	34,74	251K	88
26/03/2024	0,53%	0,18	34,37	34,19	34,00	34,40	361K	98
25/03/2024	-0,44%	-0,15	34,19	34,33	33,81	34,33	443K	165
22/03/2024	-0,32%	-0,11	34,34	34,50	34,20	34,70	479K	117
21/03/2024	-0,12%	-0,04	34,45	34,40	34,40	34,80	172K	767
20/03/2024	-0,69%	-0,24	34,49	34,73	34,11	34,73	493K	113
19/03/2024	0,12%	0,04	34,73	34,69	34,50	35,05	2M	99
18/03/2024	-0,86%	-0,30	34,69	35,00	34,47	35,00	1M	77
15/03/2024	-0,03%	-0,01	34,99	35,10	34,80	35,32	5M	101
14/03/2024	-0,91%	-0,32	35,00	35,40	34,67	35,40	906K	117
13/03/2024	1,52%	0,53	35,32	35,00	35,00	35,67	2M	138
12/03/2024	-1,05%	-0,37	34,79	35,19	34,61	35,35	107K	88
11/03/2024	3,63%	1,23	35,16	34,05	33,99	35,25	2M	247
08/03/2024	2,51%	0,83	33,93	33,18	33,18	33,95	520K	147
07/03/2024	-1,31%	-0,44	33,10	33,53	33,10	33,76	256K	112
06/03/2024	4,03%	1,30	33,54	32,24	32,24	33,69	6M	413
05/03/2024	1,10%	0,35	32,24	31,97	31,83	32,65	1M	200
04/03/2024	-3,13%	-1,03	31,89	32,92	31,66	33,03	4M	422
01/03/2024	-0,84%	-0,28	32,92	33,18	32,87	33,33	4M	351
29/02/2024	-0,93%	-0,31	33,20	33,58	33,20	33,90	208K	146
28/02/2024	0,81%	0,27	33,51	33,31	33,22	33,75	1M	136
27/02/2024	-2,06%	-0,70	33,24	34,01	33,22	34,01	2M	252
26/02/2024	-2,19%	-0,76	33,94	34,60	33,78	34,70	710K	161
23/02/2024	1,49%	0,51	34,70	34,30	34,30	35,04	517K	114
22/02/2024	0,38%	0,13	34,19	33,77	33,65	34,23	656K	101
21/02/2024	0,44%	0,15	34,06	34,39	33,78	34,39	1M	103
20/02/2024	-1,88%	-0,65	33,91	34,56	33,87	34,56	519K	115
19/02/2024	0,82%	0,28	34,56	34,99	34,15	34,99	357K	86
16/02/2024	0,59%	0,20	34,28	34,60	33,87	34,60	258K	87
15/02/2024	1,40%	0,47	34,08	33,60	33,60	34,50	1M	139
14/02/2024	-1,55%	-0,53	33,61	33,63	33,42	33,71	361K	117
09/02/2024	-0,81%	-0,28	34,14	33,77	33,77	34,35	2M	231
08/02/2024	0,64%	0,22	34,42	34,00	34,00	34,49	2M	133
07/02/2024	0,53%	0,18	34,20	34,02	33,87	34,30	2M	184
06/02/2024	2,78%	0,92	34,02	33,00	33,00	34,32	5M	329
05/02/2024	-0,81%	-0,27	33,10	33,38	33,10	33,80	3M	334
02/02/2024	-0,09%	-0,03	33,37	33,44	33,15	33,75	532K	164
01/02/2024	-0,95%	-0,32	33,40	34,00	32,91	34,00	4M	386
31/01/2024	0,42%	0,14	33,72	33,58	33,15	33,96	4M	247
30/01/2024	-1,24%	-0,42	33,58	34,00	33,44	35,03	6M	311
29/01/2024	0,89%	0,30	34,00	33,78	33,69	34,18	2M	180
26/01/2024	-0,53%	-0,18	33,70	33,87	33,70	34,20	2M	226
25/01/2024	-3,12%	-1,09	33,88	34,62	33,76	34,62	669K	196
24/01/2024	-0,71%	-0,25	34,97	35,22	34,85	35,40	112K	94
23/01/2024	-0,06%	-0,02	35,22	35,24	34,96	35,54	168K	283
22/01/2024	1,32%	0,46	35,24	34,90	34,75	35,39	492K	274
19/01/2024	0,72%	0,25	34,78	34,53	34,37	34,92	366K	81
18/01/2024	-0,40%	-0,14	34,53	34,67	34,14	34,98	602K	114
17/01/2024	-0,32%	-0,11	34,67	35,05	34,53	35,21	71K	101
16/01/2024	-	-	34,78	35,21	34,70	35,21	179K	130

Date,Open,High,Low,Close,Volume
26-Jul-24,42.51,43.68,42.08,43.65,621854
25-Jul-24,42.14,43.56,41.53,42.85,823007
24-Jul-24,41.72,42.53,41.04,42.53,729237
23-Jul-24,41.30,41.63,40.85,41.63,268243
22-Jul-24,42.07,42.07,40.81,41.10,354696
19-Jul-24,41.01,41.99,41.00,41.99,500385
18-Jul-24,41.25,42.53,41.25,41.57,3228807
17-Jul-24,40.12,41.40,39.98,41.20,1133984
16-Jul-24,39.80,40.05,39.50,39.97,464803
15-Jul-24,39.05,39.89,39.05,39.80,437320
12-Jul-24,39.15,39.75,39.01,39.01,670729
11-Jul-24,39.26,39.46,38.55,38.96,554939
10-Jul-24,37.48,38.42,37.40,38.32,268749
09-Jul-24,38.03,38.07,37.14,37.49,252898
08-Jul-24,38.45,38.64,38.05,38.09,263414
05-Jul-24,38.78,38.78,38.00,38.37,442585
04-Jul-24,38.65,39.11,38.10,38.86,268845
03-Jul-24,39.74,39.79,38.28,38.59,677811
02-Jul-24,40.02,40.02,39.31,39.66,442255
01-Jul-24,39.40,40.00,38.90,39.94,1783545
28-Jun-24,38.59,39.40,38.37,39.40,3281828
27-Jun-24,37.85,38.35,37.32,38.32,168342
26-Jun-24,38.25,38.50,37.31,37.99,639727
25-Jun-24,38.25,38.42,37.98,38.24,560672
24-Jun-24,37.76,38.27,37.25,38.27,198009
21-Jun-24,37.02,37.88,37.02,37.76,317695
20-Jun-24,37.04,38.17,36.87,37.92,503865
19-Jun-24,37.30,37.35,36.82,36.96,309793
18-Jun-24,36.65,37.27,36.36,37.27,284706
17-Jun-24,36.82,37.06,36.35,36.62,215486
14-Jun-24,37.19,37.80,36.81,36.81,1006131
13-Jun-24,37.52,37.52,36.90,37.19,240563
12-Jun-24,37.30,37.79,37.19,37.35,295209
11-Jun-24,37.30,37.88,37.30,37.53,316037
10-Jun-24,38.38,38.47,37.22,37.66,2391132
07-Jun-24,37.73,38.36,37.73,38.20,3429511
06-Jun-24,39.00,39.03,37.65,37.65,2674364
05-Jun-24,38.76,39.20,38.52,39.20,354550
04-Jun-24,38.55,39.30,38.55,38.92,718033
03-Jun-24,37.44,38.72,37.04,38.32,2227082
31-May-24,36.81,37.70,36.81,37.44,1512277
29-May-24,36.61,36.62,35.99,36.34,121363
28-May-24,37.06,37.15,36.13,36.53,1661512
27-May-24,36.50,37.39,36.50,36.97,95939
24-May-24,36.90,37.29,36.75,37.24,1455364
23-May-24,38.11,38.11,36.96,37.05,1532670
22-May-24,36.49,38.02,36.49,38.02,362149
21-May-24,36.69,36.70,36.22,36.70,141014
20-May-24,36.66,36.76,36.37,36.61,1471271
17-May-24,37.12,37.12,36.45,36.58,200426
16-May-24,37.00,37.15,36.73,37.12,444468
15-May-24,36.48,37.16,36.48,37.00,316464
14-May-24,36.50,36.77,36.13,36.32,111637
13-May-24,35.51,36.80,35.49,36.54,449988
10-May-24,36.12,36.29,35.90,36.09,162501
09-May-24,35.95,36.27,35.31,36.12,317339
08-May-24,35.20,36.10,35.17,36.10,1031677
07-May-24,35.11,35.95,34.81,35.19,870473
06-May-24,35.26,35.84,35.26,35.83,391923
03-May-24,35.48,35.48,34.81,34.81,1043461
02-May-24,34.50,35.66,34.50,35.49,1378672
30-Apr-24,33.10,33.39,33.03,33.25,122016
29-Apr-24,32.43,32.95,32.43,32.84,710853
26-Apr-24,32.62,32.67,32.40,32.53,1430419
25-Apr-24,33.87,34.10,32.58,32.58,401751
24-Apr-24,33.70,34.02,33.64,33.74,93705
23-Apr-24,34.09,34.14,33.60,33.70,36635
22-Apr-24,33.95,34.25,33.78,34.10,433169
19-Apr-24,33.39,33.95,33.21,33.95,261002
18-Apr-24,33.45,33.45,33.20,33.27,91850
17-Apr-24,34.01,34.01,33.12,33.45,216771
16-Apr-24,33.84,34.18,33.80,33.88,135933
15-Apr-24,33.20,33.81,33.20,33.60,959101
12-Apr-24,33.65,33.75,33.14,33.20,134090
11-Apr-24,33.28,33.63,33.28,33.48,63991
10-Apr-24,33.69,33.70,33.17,33.45,220630
09-Apr-24,33.37,34.25,33.36,33.50,162972
08-Apr-24,33.83,33.83,33.50,33.53,261639
05-Apr-24,33.57,33.84,33.30,33.84,110111
04-Apr-24,34.48,34.48,33.68,33.73,469459
03-Apr-24,34.85,35.15,34.34,34.34,890766
02-Apr-24,35.02,35.02,34.70,34.85,242441
01-Apr-24,34.97,35.19,34.86,35.10,76121
28-Mar-24,34.59,35.18,34.59,34.90,113158
27-Mar-24,34.37,34.74,34.37,34.73,250825
26-Mar-24,34.19,34.40,34.00,34.37,360609
25-Mar-24,34.33,34.33,33.81,34.19,443081
22-Mar-24,34.50,34.70,34.20,34.34,478705
21-Mar-24,34.40,34.80,34.40,34.45,171680
20-Mar-24,34.73,34.73,34.11,34.49,492749
19-Mar-24,34.69,35.05,34.50,34.73,2280113
18-Mar-24,35.00,35.00,34.47,34.69,1294122
15-Mar-24,35.10,35.32,34.80,34.99,5216596
14-Mar-24,35.40,35.40,34.67,35.00,906076
13-Mar-24,35.00,35.67,35.00,35.32,1505923
12-Mar-24,35.19,35.35,34.61,34.79,107376
11-Mar-24,34.05,35.25,33.99,35.16,1506555
08-Mar-24,33.18,33.95,33.18,33.93,520204
07-Mar-24,33.53,33.76,33.10,33.10,255847
06-Mar-24,32.24,33.69,32.24,33.54,6258976
05-Mar-24,31.97,32.65,31.83,32.24,1252273
04-Mar-24,32.92,33.03,31.66,31.89,3941180
01-Mar-24,33.18,33.33,32.87,32.92,3665515
29-Feb-24,33.58,33.90,33.20,33.20,208469
28-Feb-24,33.31,33.75,33.22,33.51,1266351
27-Feb-24,34.01,34.01,33.22,33.24,2359355
26-Feb-24,34.60,34.70,33.78,33.94,710009
23-Feb-24,34.30,35.04,34.30,34.70,517462
22-Feb-24,33.77,34.23,33.65,34.19,655849
21-Feb-24,34.39,34.39,33.78,34.06,1009548
20-Feb-24,34.56,34.56,33.87,33.91,519212
19-Feb-24,34.99,34.99,34.15,34.56,357104
16-Feb-24,34.60,34.60,33.87,34.28,258081
15-Feb-24,33.60,34.50,33.60,34.08,1301250
14-Feb-24,33.63,33.71,33.42,33.61,361429
09-Feb-24,33.77,34.35,33.77,34.14,2279153
08-Feb-24,34.00,34.49,34.00,34.42,1553153
07-Feb-24,34.02,34.30,33.87,34.20,2421811
06-Feb-24,33.00,34.32,33.00,34.02,4780104
05-Feb-24,33.38,33.80,33.10,33.10,2756236
02-Feb-24,33.44,33.75,33.15,33.37,532355
01-Feb-24,34.00,34.00,32.91,33.40,3688898
31-Jan-24,33.58,33.96,33.15,33.72,4386552
30-Jan-24,34.00,35.03,33.44,33.58,5768397
29-Jan-24,33.78,34.18,33.69,34.00,2198089
26-Jan-24,33.87,34.20,33.70,33.70,1961596
25-Jan-24,34.62,34.62,33.76,33.88,669149
24-Jan-24,35.22,35.40,34.85,34.97,112010
23-Jan-24,35.24,35.54,34.96,35.22,167902
22-Jan-24,34.90,35.39,34.75,35.24,491546
19-Jan-24,34.53,34.92,34.37,34.78,365845
18-Jan-24,34.67,34.98,34.14,34.53,601716
17-Jan-24,35.05,35.21,34.53,34.67,71033
16-Jan-24,35.21,35.21,34.70,34.78,179222

*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