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
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	-1,22%	-0,43	34,78	35,21	34,70	35,21	179K	130
15/01/2024	1,18%	0,41	35,21	34,51	34,40	35,21	252K	125
12/01/2024	0,87%	0,30	34,80	34,50	34,40	34,98	144K	90
11/01/2024	-2,51%	-0,89	34,50	35,54	34,50	35,54	288K	159
10/01/2024	-1,69%	-0,61	35,39	36,00	35,36	36,08	281K	115
09/01/2024	-0,28%	-0,10	36,00	36,25	35,93	36,48	471K	143
08/01/2024	0,42%	0,15	36,10	35,23	35,23	36,10	168K	117
05/01/2024	0,87%	0,31	35,95	35,64	35,19	35,95	954K	573
04/01/2024	-2,52%	-0,92	35,64	36,56	35,56	36,80	786K	169
03/01/2024	-0,54%	-0,20	36,56	36,75	36,20	37,08	526K	292
02/01/2024	6,00%	2,08	36,76	34,86	34,86	37,10	6M	784
28/12/2023	0,61%	0,21	34,68	34,47	34,47	35,09	607K	142
27/12/2023	0,82%	0,28	34,47	34,60	34,31	34,68	260K	112
26/12/2023	-0,75%	-0,26	34,19	34,98	34,10	34,98	271K	333
22/12/2023	-0,14%	-0,05	34,45	34,50	34,31	34,98	812K	151
21/12/2023	1,62%	0,55	34,50	34,49	33,90	34,50	2M	154
20/12/2023	-0,03%	-0,01	33,95	33,98	33,86	34,50	3M	156
19/12/2023	2,82%	0,93	33,96	33,43	33,14	34,37	1M	316
18/12/2023	0,82%	0,27	33,03	33,04	32,87	33,65	655K	1.313
15/12/2023	2,38%	0,76	32,76	32,52	32,22	33,34	2M	584
14/12/2023	-2,82%	-0,93	32,00	32,90	32,00	33,34	2M	598
13/12/2023	-7,24%	-2,57	32,93	34,95	32,01	34,95	16M	1.444
12/12/2023	0,71%	0,25	35,50	35,30	35,18	35,70	1M	142
11/12/2023	-0,37%	-0,13	35,25	35,49	35,19	35,77	295K	186
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	-	-	38,01	38,77	38,01	38,96	573K	142

Date,Open,High,Low,Close,Volume
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
15-Jan-24,34.51,35.21,34.40,35.21,251888
12-Jan-24,34.50,34.98,34.40,34.80,144333
11-Jan-24,35.54,35.54,34.50,34.50,288048
10-Jan-24,36.00,36.08,35.36,35.39,280920
09-Jan-24,36.25,36.48,35.93,36.00,470851
08-Jan-24,35.23,36.10,35.23,36.10,167833
05-Jan-24,35.64,35.95,35.19,35.95,954099
04-Jan-24,36.56,36.80,35.56,35.64,785510
03-Jan-24,36.75,37.08,36.20,36.56,526381
02-Jan-24,34.86,37.10,34.86,36.76,6186488
28-Dec-23,34.47,35.09,34.47,34.68,607367
27-Dec-23,34.60,34.68,34.31,34.47,259946
26-Dec-23,34.98,34.98,34.10,34.19,271328
22-Dec-23,34.50,34.98,34.31,34.45,812189
21-Dec-23,34.49,34.50,33.90,34.50,1757765
20-Dec-23,33.98,34.50,33.86,33.95,3366905
19-Dec-23,33.43,34.37,33.14,33.96,1264429
18-Dec-23,33.04,33.65,32.87,33.03,654845
15-Dec-23,32.52,33.34,32.22,32.76,1595061
14-Dec-23,32.90,33.34,32.00,32.00,2160049
13-Dec-23,34.95,34.95,32.01,32.93,16143223
12-Dec-23,35.30,35.70,35.18,35.50,1444398
11-Dec-23,35.49,35.77,35.19,35.25,295165
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

*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