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
08/12/2023	0,97%	0,34	35,38	35,65	35,14	35,65	731K	254
07/12/2023	-0,51%	-0,18	35,04	35,22	35,01	35,44	514K	151
06/12/2023	-1,68%	-0,60	35,22	35,82	35,22	36,00	201K	150
05/12/2023	-0,64%	-0,23	35,82	36,33	35,82	36,64	347K	290
04/12/2023	2,12%	0,75	36,05	35,95	35,46	36,58	618K	1.460
01/12/2023	-5,21%	-1,94	35,30	37,23	34,95	37,23	2M	588
30/11/2023	1,36%	0,50	37,24	36,84	36,84	37,58	286K	138
29/11/2023	1,72%	0,62	36,74	36,13	36,13	36,91	4M	374
28/11/2023	-2,03%	-0,75	36,12	36,90	36,12	37,04	411K	271
27/11/2023	-1,42%	-0,53	36,87	37,40	36,86	37,55	173K	100
24/11/2023	0,21%	0,08	37,40	37,33	37,20	37,64	74K	83

23/11/2023	0,59%	0,22	37,32	36,63	36,00	37,56	987K	940
22/11/2023	0,08%	0,03	37,10	37,07	36,89	37,40	122K	92
21/11/2023	1,98%	0,72	37,07	36,42	36,35	37,11	126K	143
20/11/2023	-0,71%	-0,26	36,35	36,61	36,17	36,64	2M	806
17/11/2023	1,38%	0,50	36,61	36,83	36,39	36,83	179K	102
16/11/2023	0,45%	0,16	36,11	36,67	35,89	36,88	855K	233
14/11/2023	1,41%	0,50	35,95	35,46	35,16	36,12	316K	172
13/11/2023	-1,58%	-0,57	35,45	36,02	35,45	36,44	947K	174
10/11/2023	-1,99%	-0,73	36,02	36,75	35,70	36,75	387K	214
09/11/2023	-3,11%	-1,18	36,75	37,93	36,75	37,93	276K	239
08/11/2023	0,00%	0,00	37,93	37,85	37,69	38,99	148K	119
07/11/2023	-0,18%	-0,07	37,93	37,80	37,70	38,50	396K	131
06/11/2023	-0,73%	-0,28	38,00	38,27	37,91	38,49	376K	338
03/11/2023	0,71%	0,27	38,28	37,60	37,50	38,47	311K	174
01/11/2023	-1,20%	-0,46	38,01	38,77	38,01	38,96	573K	142
31/10/2023	0,29%	0,11	38,47	38,30	37,60	40,90	437K	204
30/10/2023	1,91%	0,72	38,36	38,40	37,64	38,65	354K	145
27/10/2023	-3,11%	-1,21	37,64	38,75	37,61	38,75	183K	168
26/10/2023	0,99%	0,38	38,85	38,00	38,00	39,25	107K	92
25/10/2023	1,32%	0,50	38,47	37,97	37,95	38,75	88K	129
24/10/2023	-1,56%	-0,60	37,97	38,82	37,97	38,92	323K	169
23/10/2023	0,18%	0,07	38,57	38,50	38,44	39,40	280K	110
20/10/2023	-2,14%	-0,84	38,50	40,15	38,44	40,15	544K	298
19/10/2023	-0,78%	-0,31	39,34	39,63	39,10	39,76	323K	132
18/10/2023	-3,34%	-1,37	39,65	41,84	39,64	41,84	4M	263
17/10/2023	-2,12%	-0,89	41,02	42,70	40,73	42,70	498K	324
16/10/2023	2,72%	1,11	41,91	40,81	40,80	42,83	502K	241
13/10/2023	-2,23%	-0,93	40,80	41,65	40,80	41,75	423K	197
11/10/2023	-0,33%	-0,14	41,73	41,87	41,56	41,91	254K	92
10/10/2023	-1,23%	-0,52	41,87	42,37	41,87	42,51	169K	98
09/10/2023	-0,80%	-0,34	42,39	42,61	42,36	42,94	96K	78
06/10/2023	-0,86%	-0,37	42,73	43,10	42,73	43,63	172K	89
05/10/2023	0,84%	0,36	43,10	42,88	42,76	43,43	96K	56
04/10/2023	-2,02%	-0,88	42,74	43,01	42,50	43,80	69K	57
03/10/2023	1,84%	0,79	43,62	43,05	42,84	43,77	611K	140
02/10/2023	3,03%	1,26	42,83	41,57	41,48	42,96	762K	184
29/09/2023	3,15%	1,27	41,57	40,79	40,30	41,70	326K	128
28/09/2023	-0,12%	-0,05	40,30	40,35	40,19	40,78	418K	85
27/09/2023	0,00%	0,00	40,35	40,36	40,28	40,78	727K	108
26/09/2023	-1,05%	-0,43	40,35	40,78	40,35	41,02	46K	74
25/09/2023	1,42%	0,57	40,78	40,22	40,22	40,95	63K	72
22/09/2023	-0,72%	-0,29	40,21	40,80	39,96	41,00	458K	164
21/09/2023	-1,24%	-0,51	40,50	41,01	40,50	41,40	306K	103
20/09/2023	-0,56%	-0,23	41,01	41,24	40,71	41,39	287K	260
19/09/2023	1,20%	0,49	41,24	40,74	40,74	41,40	77K	89
18/09/2023	-1,38%	-0,57	40,75	41,68	40,53	41,68	160K	162
15/09/2023	-0,79%	-0,33	41,32	41,65	41,16	41,87	847K	244
14/09/2023	-0,48%	-0,20	41,65	41,85	41,50	42,00	2M	178
13/09/2023	-0,92%	-0,39	41,85	42,90	41,80	42,90	253K	146
12/09/2023	0,69%	0,29	42,24	41,77	41,77	42,44	256K	298
11/09/2023	-1,46%	-0,62	41,95	42,31	41,40	42,44	412K	240
08/09/2023	-0,63%	-0,27	42,57	42,59	42,37	42,86	264K	130
06/09/2023	-2,55%	-1,12	42,84	43,89	42,60	44,21	835K	210
05/09/2023	-0,16%	-0,07	43,96	44,03	43,96	45,05	480K	93
04/09/2023	-0,81%	-0,36	44,03	44,29	43,72	44,44	61K	76
01/09/2023	1,32%	0,58	44,39	43,71	43,58	44,43	3M	173
31/08/2023	0,21%	0,09	43,81	43,72	43,72	44,40	752K	89
30/08/2023	-0,05%	-0,02	43,72	43,74	43,64	43,98	151K	85
29/08/2023	-0,57%	-0,25	43,74	43,99	43,72	45,10	215K	113
28/08/2023	-0,45%	-0,20	43,99	44,19	43,89	44,62	178K	71
25/08/2023	0,32%	0,14	44,19	44,03	43,90	44,64	92K	85
24/08/2023	-0,77%	-0,34	44,05	44,39	43,91	44,65	700K	89
23/08/2023	-2,33%	-1,06	44,39	45,45	44,35	45,60	3M	167
22/08/2023	-1,64%	-0,76	45,45	46,21	45,13	46,21	195K	93
21/08/2023	1,40%	0,64	46,21	45,85	45,45	46,36	437K	283
18/08/2023	0,11%	0,05	45,57	45,55	45,25	45,75	109K	72
17/08/2023	3,20%	1,41	45,52	44,11	44,03	45,65	263K	157
16/08/2023	0,16%	0,07	44,11	43,90	43,68	44,30	143K	78
15/08/2023	-1,83%	-0,82	44,04	44,78	44,04	44,78	184K	91
14/08/2023	1,38%	0,61	44,86	44,13	44,13	45,14	297K	189
11/08/2023	1,84%	0,80	44,25	43,45	43,45	44,27	424K	100
10/08/2023	-1,14%	-0,50	43,45	43,55	43,39	43,82	613K	76
09/08/2023	1,45%	0,63	43,95	43,62	43,41	44,19	110K	93
08/08/2023	-0,64%	-0,28	43,32	43,98	43,30	44,52	482K	249
07/08/2023	2,47%	1,05	43,60	42,57	42,57	43,85	965K	178
04/08/2023	-0,44%	-0,19	42,55	43,02	42,14	43,02	608K	140
03/08/2023	0,71%	0,30	42,74	43,10	42,60	43,10	239K	106
02/08/2023	-0,05%	-0,02	42,44	42,60	42,36	43,05	238K	123
01/08/2023	-1,26%	-0,54	42,46	43,48	42,35	43,90	5M	1.744
31/07/2023	0,82%	0,35	43,00	42,60	42,52	43,00	871K	233
28/07/2023	-0,77%	-0,33	42,65	42,98	42,65	43,02	287K	273
27/07/2023	-1,87%	-0,82	42,98	43,71	42,82	44,01	641K	1.668
26/07/2023	-0,48%	-0,21	43,80	44,01	43,72	44,56	174K	224
25/07/2023	-0,61%	-0,27	44,01	44,70	44,01	44,70	408K	957
24/07/2023	-1,27%	-0,57	44,28	44,38	44,28	44,96	671K	137
21/07/2023	1,59%	0,70	44,85	44,15	43,98	44,85	535K	198
20/07/2023	0,59%	0,26	44,15	43,47	43,47	44,45	1M	205
19/07/2023	0,78%	0,34	43,89	43,47	43,46	44,02	387K	289
18/07/2023	0,86%	0,37	43,55	43,18	43,08	43,75	356K	160
17/07/2023	-0,58%	-0,25	43,18	43,50	43,08	43,82	165K	186
14/07/2023	0,70%	0,30	43,43	43,14	43,14	43,68	195K	181
13/07/2023	-0,28%	-0,12	43,13	43,25	43,06	43,75	248K	274
12/07/2023	-1,44%	-0,63	43,25	43,85	43,12	43,85	1M	240
11/07/2023	1,13%	0,49	43,88	43,95	43,52	44,10	102K	157
10/07/2023	0,39%	0,17	43,39	43,42	43,17	43,89	118K	131
07/07/2023	-1,55%	-0,68	43,22	43,86	43,20	43,86	442K	307
06/07/2023	-0,45%	-0,20	43,90	44,20	43,90	44,47	249K	165
05/07/2023	-0,11%	-0,05	44,10	44,21	44,10	44,90	271K	125
04/07/2023	-1,82%	-0,82	44,15	44,50	44,00	44,50	109K	538
03/07/2023	2,79%	1,22	44,97	43,59	43,50	46,86	244K	539
30/06/2023	0,11%	0,05	43,75	43,70	43,56	43,98	932K	173
29/06/2023	-0,43%	-0,19	43,70	43,75	43,50	44,04	529K	114
28/06/2023	0,67%	0,29	43,89	44,30	43,75	44,49	384K	163
27/06/2023	-1,69%	-0,75	43,60	44,34	43,56	44,34	5M	231
26/06/2023	-3,08%	-1,41	44,35	44,18	43,14	44,35	2M	813
23/06/2023	-0,74%	-0,34	45,76	46,18	45,76	46,55	205K	168
22/06/2023	-0,58%	-0,27	46,10	46,86	45,90	46,86	199K	127
21/06/2023	-1,92%	-0,91	46,37	47,28	46,30	47,28	1M	237
20/06/2023	-0,42%	-0,20	47,28	47,59	47,23	47,79	198K	167
19/06/2023	-1,80%	-0,87	47,48	48,32	47,48	48,34	166K	99
16/06/2023	1,58%	0,75	48,35	47,96	47,96	48,75	750K	290
15/06/2023	0,63%	0,30	47,60	47,35	47,35	47,80	609K	535
14/06/2023	-3,59%	-1,76	47,30	49,15	47,30	49,15	552K	187
13/06/2023	1,24%	0,60	49,06	48,46	48,00	49,06	315K	100
12/06/2023	1,94%	0,92	48,46	47,54	47,45	48,90	1M	165
09/06/2023	-0,96%	-0,46	47,54	48,20	47,40	48,25	517K	168
07/06/2023	2,02%	0,95	48,00	47,07	46,93	48,10	470K	179
06/06/2023	-1,65%	-0,79	47,05	47,84	47,05	47,96	222K	142
05/06/2023	0,74%	0,35	47,84	47,01	47,01	48,15	1M	152
02/06/2023	0,11%	0,05	47,49	47,03	47,03	47,90	331K	127
01/06/2023	-1,66%	-0,80	47,44	48,24	47,44	48,24	3M	160
31/05/2023	3,63%	1,69	48,24	46,61	46,61	48,43	1M	178
30/05/2023	-	-	46,55	47,02	46,55	47,29	337K	117

Date,Open,High,Low,Close,Volume
08-Dec-23,35.65,35.65,35.14,35.38,730775
07-Dec-23,35.22,35.44,35.01,35.04,513672
06-Dec-23,35.82,36.00,35.22,35.22,200821
05-Dec-23,36.33,36.64,35.82,35.82,347257
04-Dec-23,35.95,36.58,35.46,36.05,618024
01-Dec-23,37.23,37.23,34.95,35.30,2216477
30-Nov-23,36.84,37.58,36.84,37.24,285875
29-Nov-23,36.13,36.91,36.13,36.74,3999631
28-Nov-23,36.90,37.04,36.12,36.12,410733
27-Nov-23,37.40,37.55,36.86,36.87,172747
24-Nov-23,37.33,37.64,37.20,37.40,73753
23-Nov-23,36.63,37.56,36.00,37.32,987074
22-Nov-23,37.07,37.40,36.89,37.10,122330
21-Nov-23,36.42,37.11,36.35,37.07,126116
20-Nov-23,36.61,36.64,36.17,36.35,1947111
17-Nov-23,36.83,36.83,36.39,36.61,178843
16-Nov-23,36.67,36.88,35.89,36.11,855087
14-Nov-23,35.46,36.12,35.16,35.95,315999
13-Nov-23,36.02,36.44,35.45,35.45,947005
10-Nov-23,36.75,36.75,35.70,36.02,386686
09-Nov-23,37.93,37.93,36.75,36.75,275853
08-Nov-23,37.85,38.99,37.69,37.93,148372
07-Nov-23,37.80,38.50,37.70,37.93,396411
06-Nov-23,38.27,38.49,37.91,38.00,375857
03-Nov-23,37.60,38.47,37.50,38.28,310562
01-Nov-23,38.77,38.96,38.01,38.01,573087
31-Oct-23,38.30,40.90,37.60,38.47,437120
30-Oct-23,38.40,38.65,37.64,38.36,354458
27-Oct-23,38.75,38.75,37.61,37.64,183399
26-Oct-23,38.00,39.25,38.00,38.85,107290
25-Oct-23,37.97,38.75,37.95,38.47,88088
24-Oct-23,38.82,38.92,37.97,37.97,323385
23-Oct-23,38.50,39.40,38.44,38.57,280462
20-Oct-23,40.15,40.15,38.44,38.50,544431
19-Oct-23,39.63,39.76,39.10,39.34,322863
18-Oct-23,41.84,41.84,39.64,39.65,4279672
17-Oct-23,42.70,42.70,40.73,41.02,498190
16-Oct-23,40.81,42.83,40.80,41.91,501576
13-Oct-23,41.65,41.75,40.80,40.80,422887
11-Oct-23,41.87,41.91,41.56,41.73,253848
10-Oct-23,42.37,42.51,41.87,41.87,168963
09-Oct-23,42.61,42.94,42.36,42.39,95647
06-Oct-23,43.10,43.63,42.73,42.73,172229
05-Oct-23,42.88,43.43,42.76,43.10,96068
04-Oct-23,43.01,43.80,42.50,42.74,68754
03-Oct-23,43.05,43.77,42.84,43.62,611152
02-Oct-23,41.57,42.96,41.48,42.83,761787
29-Sep-23,40.79,41.70,40.30,41.57,326348
28-Sep-23,40.35,40.78,40.19,40.30,418379
27-Sep-23,40.36,40.78,40.28,40.35,727242
26-Sep-23,40.78,41.02,40.35,40.35,45624
25-Sep-23,40.22,40.95,40.22,40.78,63437
22-Sep-23,40.80,41.00,39.96,40.21,457585
21-Sep-23,41.01,41.40,40.50,40.50,305703
20-Sep-23,41.24,41.39,40.71,41.01,287066
19-Sep-23,40.74,41.40,40.74,41.24,77271
18-Sep-23,41.68,41.68,40.53,40.75,160435
15-Sep-23,41.65,41.87,41.16,41.32,846972
14-Sep-23,41.85,42.00,41.50,41.65,2144755
13-Sep-23,42.90,42.90,41.80,41.85,252830
12-Sep-23,41.77,42.44,41.77,42.24,256215
11-Sep-23,42.31,42.44,41.40,41.95,412145
08-Sep-23,42.59,42.86,42.37,42.57,264492
06-Sep-23,43.89,44.21,42.60,42.84,834701
05-Sep-23,44.03,45.05,43.96,43.96,479743
04-Sep-23,44.29,44.44,43.72,44.03,60567
01-Sep-23,43.71,44.43,43.58,44.39,2975536
31-Aug-23,43.72,44.40,43.72,43.81,752179
30-Aug-23,43.74,43.98,43.64,43.72,150624
29-Aug-23,43.99,45.10,43.72,43.74,215074
28-Aug-23,44.19,44.62,43.89,43.99,177595
25-Aug-23,44.03,44.64,43.90,44.19,92255
24-Aug-23,44.39,44.65,43.91,44.05,700439
23-Aug-23,45.45,45.60,44.35,44.39,2513773
22-Aug-23,46.21,46.21,45.13,45.45,195218
21-Aug-23,45.85,46.36,45.45,46.21,437172
18-Aug-23,45.55,45.75,45.25,45.57,108832
17-Aug-23,44.11,45.65,44.03,45.52,262725
16-Aug-23,43.90,44.30,43.68,44.11,143147
15-Aug-23,44.78,44.78,44.04,44.04,184274
14-Aug-23,44.13,45.14,44.13,44.86,296732
11-Aug-23,43.45,44.27,43.45,44.25,424248
10-Aug-23,43.55,43.82,43.39,43.45,613044
09-Aug-23,43.62,44.19,43.41,43.95,109999
08-Aug-23,43.98,44.52,43.30,43.32,481854
07-Aug-23,42.57,43.85,42.57,43.60,965214
04-Aug-23,43.02,43.02,42.14,42.55,607696
03-Aug-23,43.10,43.10,42.60,42.74,238721
02-Aug-23,42.60,43.05,42.36,42.44,237941
01-Aug-23,43.48,43.90,42.35,42.46,4786695
31-Jul-23,42.60,43.00,42.52,43.00,870594
28-Jul-23,42.98,43.02,42.65,42.65,287248
27-Jul-23,43.71,44.01,42.82,42.98,640951
26-Jul-23,44.01,44.56,43.72,43.80,173526
25-Jul-23,44.70,44.70,44.01,44.01,407569
24-Jul-23,44.38,44.96,44.28,44.28,671252
21-Jul-23,44.15,44.85,43.98,44.85,534958
20-Jul-23,43.47,44.45,43.47,44.15,1361805
19-Jul-23,43.47,44.02,43.46,43.89,386796
18-Jul-23,43.18,43.75,43.08,43.55,355500
17-Jul-23,43.50,43.82,43.08,43.18,165453
14-Jul-23,43.14,43.68,43.14,43.43,194512
13-Jul-23,43.25,43.75,43.06,43.13,247611
12-Jul-23,43.85,43.85,43.12,43.25,1051422
11-Jul-23,43.95,44.10,43.52,43.88,102470
10-Jul-23,43.42,43.89,43.17,43.39,118275
07-Jul-23,43.86,43.86,43.20,43.22,441817
06-Jul-23,44.20,44.47,43.90,43.90,249343
05-Jul-23,44.21,44.90,44.10,44.10,271228
04-Jul-23,44.50,44.50,44.00,44.15,109028
03-Jul-23,43.59,46.86,43.50,44.97,243566
30-Jun-23,43.70,43.98,43.56,43.75,932351
29-Jun-23,43.75,44.04,43.50,43.70,529460
28-Jun-23,44.30,44.49,43.75,43.89,384195
27-Jun-23,44.34,44.34,43.56,43.60,5014822
26-Jun-23,44.18,44.35,43.14,44.35,1557637
23-Jun-23,46.18,46.55,45.76,45.76,204915
22-Jun-23,46.86,46.86,45.90,46.10,198576
21-Jun-23,47.28,47.28,46.30,46.37,1150535
20-Jun-23,47.59,47.79,47.23,47.28,198266
19-Jun-23,48.32,48.34,47.48,47.48,166264
16-Jun-23,47.96,48.75,47.96,48.35,749641
15-Jun-23,47.35,47.80,47.35,47.60,608568
14-Jun-23,49.15,49.15,47.30,47.30,552336
13-Jun-23,48.46,49.06,48.00,49.06,315079
12-Jun-23,47.54,48.90,47.45,48.46,1180978
09-Jun-23,48.20,48.25,47.40,47.54,517344
07-Jun-23,47.07,48.10,46.93,48.00,470465
06-Jun-23,47.84,47.96,47.05,47.05,221723
05-Jun-23,47.01,48.15,47.01,47.84,1489470
02-Jun-23,47.03,47.90,47.03,47.49,331167
01-Jun-23,48.24,48.24,47.44,47.44,2570571
31-May-23,46.61,48.43,46.61,48.24,1121264
30-May-23,47.02,47.29,46.55,46.55,337412

*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