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
19/11/2024	0,92%	0,33	36,13	35,94	35,59	36,31	228K	632
18/11/2024	-5,34%	-2,02	35,80	36,59	35,54	36,59	644K	1.189
14/11/2024	-2,53%	-0,98	37,82	38,45	37,48	38,85	233K	870
13/11/2024	2,54%	0,96	38,80	37,84	37,59	38,80	632K	1.175
12/11/2024	-0,11%	-0,04	37,84	38,13	37,57	38,18	236K	905
11/11/2024	-1,53%	-0,59	37,88	38,47	37,79	38,95	715K	1.004
08/11/2024	-1,36%	-0,53	38,47	39,39	38,41	39,39	353K	395

07/11/2024	0,00%	0,00	39,00	39,00	38,72	39,43	373K	658
06/11/2024	-2,48%	-0,99	39,00	40,72	39,00	40,75	933K	1.256
05/11/2024	-0,65%	-0,26	39,99	39,90	39,65	40,38	205K	346
04/11/2024	-2,50%	-1,03	40,25	41,48	40,02	41,48	351K	169
01/11/2024	0,10%	0,04	41,28	41,23	40,96	41,45	236K	1.364
31/10/2024	0,86%	0,35	41,24	40,23	40,23	41,39	518K	306
30/10/2024	-0,56%	-0,23	40,89	41,40	40,59	41,40	541K	2.018
29/10/2024	-0,34%	-0,14	41,12	41,30	40,00	41,75	2M	339
28/10/2024	1,10%	0,45	41,26	40,56	40,55	41,26	235K	172
25/10/2024	0,39%	0,16	40,81	40,75	40,55	40,89	484K	132
24/10/2024	-1,22%	-0,50	40,65	41,28	40,59	41,40	137K	261
23/10/2024	-0,72%	-0,30	41,15	40,87	40,87	41,68	166K	520
22/10/2024	0,46%	0,19	41,45	41,18	40,78	41,45	844K	485
21/10/2024	-0,82%	-0,34	41,26	41,57	41,19	41,72	170K	377
18/10/2024	0,14%	0,06	41,60	41,50	41,16	41,67	453K	326
17/10/2024	-1,52%	-0,64	41,54	41,77	41,49	42,08	587K	811
16/10/2024	1,22%	0,51	42,18	42,09	41,88	42,34	578K	1.364
15/10/2024	2,38%	0,97	41,67	41,00	40,82	42,01	530K	251
14/10/2024	0,05%	0,02	40,70	40,76	40,36	41,11	462K	705
11/10/2024	-0,51%	-0,21	40,68	41,18	40,68	41,44	1M	272
10/10/2024	-2,87%	-1,21	40,89	41,51	40,89	41,68	1M	518
09/10/2024	3,95%	1,60	42,10	40,51	40,51	42,45	1M	689
08/10/2024	1,53%	0,61	40,50	39,89	39,89	40,50	297K	256
07/10/2024	2,33%	0,91	39,89	39,45	39,45	40,69	408K	479
04/10/2024	0,52%	0,20	38,98	38,93	38,75	39,07	1M	1.397
03/10/2024	-0,59%	-0,23	38,78	39,00	38,72	39,11	83K	583
02/10/2024	-0,59%	-0,23	39,01	38,77	38,51	39,14	627K	141
01/10/2024	-0,68%	-0,27	39,24	39,51	38,93	39,57	330K	809
30/09/2024	0,08%	0,03	39,51	39,75	39,12	39,80	171K	1.249
27/09/2024	0,64%	0,25	39,48	39,72	39,36	39,72	171K	185
26/09/2024	-0,88%	-0,35	39,23	39,40	38,57	39,43	1M	353
25/09/2024	-1,35%	-0,54	39,58	40,00	39,57	40,51	198K	268
24/09/2024	-3,28%	-1,36	40,12	40,24	39,76	40,48	424K	429
23/09/2024	2,39%	0,97	41,48	40,59	40,50	41,48	246K	357
20/09/2024	0,25%	0,10	40,51	40,85	40,03	40,85	228K	697
19/09/2024	-0,37%	-0,15	40,41	40,53	40,04	40,78	133K	306
18/09/2024	-0,54%	-0,22	40,56	41,19	40,48	41,24	183K	582
17/09/2024	-2,21%	-0,92	40,78	41,01	40,65	41,56	328K	475
16/09/2024	2,71%	1,10	41,70	40,62	40,60	41,70	138K	556
13/09/2024	-1,41%	-0,58	40,60	41,02	40,30	41,02	174K	294
12/09/2024	-1,13%	-0,47	41,18	41,66	40,64	41,95	478K	293
11/09/2024	-1,30%	-0,55	41,65	41,87	41,19	41,87	706K	220
10/09/2024	3,38%	1,38	42,20	40,90	40,90	42,20	621K	791
09/09/2024	2,25%	0,90	40,82	39,92	39,92	41,27	309K	459
06/09/2024	0,23%	0,09	39,92	39,53	39,53	40,00	97K	403
05/09/2024	-0,05%	-0,02	39,83	40,24	39,53	40,35	446K	766
04/09/2024	0,20%	0,08	39,85	40,16	39,71	40,28	117K	164
03/09/2024	-0,67%	-0,27	39,77	39,93	39,69	40,59	612K	260
02/09/2024	-1,16%	-0,47	40,04	40,51	39,12	40,97	466K	244
30/08/2024	-0,05%	-0,02	40,51	39,67	39,67	40,97	579K	2.074
29/08/2024	1,27%	0,51	40,53	40,20	40,20	40,67	403K	693
28/08/2024	1,21%	0,48	40,02	39,94	39,64	40,19	159K	288
27/08/2024	-0,03%	-0,01	39,54	39,58	39,23	39,84	126K	575
26/08/2024	-0,18%	-0,07	39,55	39,51	39,48	39,88	527K	523
23/08/2024	-1,69%	-0,68	39,62	40,30	39,41	40,30	345K	410
22/08/2024	1,28%	0,51	40,30	39,86	39,72	40,40	609K	364
21/08/2024	0,30%	0,12	39,79	39,66	39,61	40,03	489K	282
20/08/2024	1,43%	0,56	39,67	39,13	39,12	39,86	929K	267
19/08/2024	0,80%	0,31	39,11	38,78	38,56	39,14	642K	572
16/08/2024	-1,55%	-0,61	38,80	39,09	38,05	39,09	842K	526
15/08/2024	0,00%	0,00	39,41	39,43	39,05	39,70	334K	337
14/08/2024	-0,15%	-0,06	39,41	39,83	39,09	39,83	569K	268
13/08/2024	0,95%	0,37	39,47	39,31	38,96	39,62	575K	198
12/08/2024	-0,89%	-0,35	39,10	39,44	38,84	39,44	344K	188
09/08/2024	-1,18%	-0,47	39,45	40,01	39,14	40,01	372K	963
08/08/2024	-1,53%	-0,62	39,92	40,54	39,90	40,88	618K	930
07/08/2024	-2,01%	-0,83	40,54	41,79	40,37	41,83	1M	2.034
06/08/2024	-3,21%	-1,37	41,37	41,88	41,37	42,51	1M	1.453
05/08/2024	-1,43%	-0,62	42,74	42,95	40,80	43,32	695K	483
02/08/2024	-1,68%	-0,74	43,36	43,21	43,08	44,90	520K	213
01/08/2024	1,78%	0,77	44,10	43,33	42,36	44,10	724K	353
31/07/2024	-3,35%	-1,50	43,33	44,00	43,11	44,32	650K	535
30/07/2024	3,46%	1,50	44,83	44,05	42,00	44,83	3M	2.234
29/07/2024	-0,73%	-0,32	43,33	42,77	42,77	43,65	744K	1.669
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	-	-	36,32	36,50	36,13	36,77	112K	104

Date,Open,High,Low,Close,Volume
19-Nov-24,35.94,36.31,35.59,36.13,228046
18-Nov-24,36.59,36.59,35.54,35.80,644479
14-Nov-24,38.45,38.85,37.48,37.82,232557
13-Nov-24,37.84,38.80,37.59,38.80,631872
12-Nov-24,38.13,38.18,37.57,37.84,235869
11-Nov-24,38.47,38.95,37.79,37.88,715487
08-Nov-24,39.39,39.39,38.41,38.47,353373
07-Nov-24,39.00,39.43,38.72,39.00,372604
06-Nov-24,40.72,40.75,39.00,39.00,932730
05-Nov-24,39.90,40.38,39.65,39.99,204885
04-Nov-24,41.48,41.48,40.02,40.25,351332
01-Nov-24,41.23,41.45,40.96,41.28,236341
31-Oct-24,40.23,41.39,40.23,41.24,517908
30-Oct-24,41.40,41.40,40.59,40.89,540927
29-Oct-24,41.30,41.75,40.00,41.12,2053811
28-Oct-24,40.56,41.26,40.55,41.26,235223
25-Oct-24,40.75,40.89,40.55,40.81,484421
24-Oct-24,41.28,41.40,40.59,40.65,136724
23-Oct-24,40.87,41.68,40.87,41.15,166483
22-Oct-24,41.18,41.45,40.78,41.45,844180
21-Oct-24,41.57,41.72,41.19,41.26,170215
18-Oct-24,41.50,41.67,41.16,41.60,452667
17-Oct-24,41.77,42.08,41.49,41.54,587427
16-Oct-24,42.09,42.34,41.88,42.18,577633
15-Oct-24,41.00,42.01,40.82,41.67,529764
14-Oct-24,40.76,41.11,40.36,40.70,462246
11-Oct-24,41.18,41.44,40.68,40.68,1223313
10-Oct-24,41.51,41.68,40.89,40.89,1479021
09-Oct-24,40.51,42.45,40.51,42.10,1299465
08-Oct-24,39.89,40.50,39.89,40.50,297138
07-Oct-24,39.45,40.69,39.45,39.89,408242
04-Oct-24,38.93,39.07,38.75,38.98,1027717
03-Oct-24,39.00,39.11,38.72,38.78,82893
02-Oct-24,38.77,39.14,38.51,39.01,627463
01-Oct-24,39.51,39.57,38.93,39.24,330454
30-Sep-24,39.75,39.80,39.12,39.51,171321
27-Sep-24,39.72,39.72,39.36,39.48,171206
26-Sep-24,39.40,39.43,38.57,39.23,1148774
25-Sep-24,40.00,40.51,39.57,39.58,197750
24-Sep-24,40.24,40.48,39.76,40.12,424131
23-Sep-24,40.59,41.48,40.50,41.48,246275
20-Sep-24,40.85,40.85,40.03,40.51,228324
19-Sep-24,40.53,40.78,40.04,40.41,133407
18-Sep-24,41.19,41.24,40.48,40.56,183251
17-Sep-24,41.01,41.56,40.65,40.78,327679
16-Sep-24,40.62,41.70,40.60,41.70,137724
13-Sep-24,41.02,41.02,40.30,40.60,173727
12-Sep-24,41.66,41.95,40.64,41.18,477589
11-Sep-24,41.87,41.87,41.19,41.65,706294
10-Sep-24,40.90,42.20,40.90,42.20,620946
09-Sep-24,39.92,41.27,39.92,40.82,308962
06-Sep-24,39.53,40.00,39.53,39.92,97031
05-Sep-24,40.24,40.35,39.53,39.83,446338
04-Sep-24,40.16,40.28,39.71,39.85,117348
03-Sep-24,39.93,40.59,39.69,39.77,612479
02-Sep-24,40.51,40.97,39.12,40.04,465843
30-Aug-24,39.67,40.97,39.67,40.51,578937
29-Aug-24,40.20,40.67,40.20,40.53,402537
28-Aug-24,39.94,40.19,39.64,40.02,159393
27-Aug-24,39.58,39.84,39.23,39.54,125575
26-Aug-24,39.51,39.88,39.48,39.55,527209
23-Aug-24,40.30,40.30,39.41,39.62,344648
22-Aug-24,39.86,40.40,39.72,40.30,608576
21-Aug-24,39.66,40.03,39.61,39.79,488634
20-Aug-24,39.13,39.86,39.12,39.67,928556
19-Aug-24,38.78,39.14,38.56,39.11,642328
16-Aug-24,39.09,39.09,38.05,38.80,842267
15-Aug-24,39.43,39.70,39.05,39.41,334465
14-Aug-24,39.83,39.83,39.09,39.41,569251
13-Aug-24,39.31,39.62,38.96,39.47,575195
12-Aug-24,39.44,39.44,38.84,39.10,344420
09-Aug-24,40.01,40.01,39.14,39.45,372040
08-Aug-24,40.54,40.88,39.90,39.92,617998
07-Aug-24,41.79,41.83,40.37,40.54,1275204
06-Aug-24,41.88,42.51,41.37,41.37,1247702
05-Aug-24,42.95,43.32,40.80,42.74,694502
02-Aug-24,43.21,44.90,43.08,43.36,520049
01-Aug-24,43.33,44.10,42.36,44.10,724467
31-Jul-24,44.00,44.32,43.11,43.33,649641
30-Jul-24,44.05,44.83,42.00,44.83,2580198
29-Jul-24,42.77,43.65,42.77,43.33,744348
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

*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