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
02/04/2025	0,69%	0,24	35,01	34,78	34,50	35,17	83K	99
01/04/2025	-4,00%	-1,45	34,77	35,51	34,77	36,18	237K	203
31/03/2025	0,17%	0,06	36,22	36,10	35,35	36,22	117K	94
28/03/2025	0,44%	0,16	36,16	36,00	35,70	36,20	49K	65
27/03/2025	0,14%	0,05	36,00	36,41	35,70	36,43	164K	135
26/03/2025	-0,99%	-0,36	35,95	36,68	35,95	36,68	140K	140
25/03/2025	-2,78%	-1,04	36,31	37,01	36,31	37,45	568K	193

24/03/2025	-0,05%	-0,02	37,35	37,61	37,22	37,61	289K	129
21/03/2025	1,00%	0,37	37,37	37,17	37,13	37,62	2M	106
20/03/2025	0,30%	0,11	37,00	36,84	36,81	37,21	228K	511
19/03/2025	-1,02%	-0,38	36,89	37,27	36,84	37,59	168K	120
18/03/2025	0,78%	0,29	37,27	37,00	37,00	37,41	91K	121
17/03/2025	0,43%	0,16	36,98	37,04	36,51	37,10	215K	240
14/03/2025	-0,59%	-0,22	36,82	37,40	36,53	37,40	552K	1.330
13/03/2025	-0,67%	-0,25	37,04	37,67	37,01	37,92	209K	139
12/03/2025	-1,27%	-0,48	37,29	38,15	37,15	38,15	204K	115
11/03/2025	-2,75%	-1,07	37,77	38,78	37,71	38,78	256K	109
10/03/2025	0,94%	0,36	38,84	38,45	38,35	39,40	134K	107
07/03/2025	2,07%	0,78	38,48	37,70	37,70	38,79	213K	136
06/03/2025	1,54%	0,57	37,70	37,12	36,98	38,05	312K	642
05/03/2025	-4,06%	-1,57	37,13	38,70	37,11	38,70	77K	118
28/02/2025	2,38%	0,90	38,70	38,18	37,90	38,70	98K	62
27/02/2025	-1,31%	-0,50	37,80	38,26	37,80	38,27	78K	56
26/02/2025	-0,49%	-0,19	38,30	38,88	38,09	38,88	65K	68
25/02/2025	0,47%	0,18	38,49	38,55	38,13	38,90	602K	107
24/02/2025	1,08%	0,41	38,31	37,99	37,01	38,45	231K	151
21/02/2025	3,33%	1,22	37,90	37,05	36,78	37,90	229K	133
20/02/2025	-0,68%	-0,25	36,68	37,26	36,68	37,26	292K	90
19/02/2025	1,82%	0,66	36,93	36,22	36,22	37,00	145K	103
18/02/2025	-0,96%	-0,35	36,27	36,40	36,20	36,74	208K	163
17/02/2025	0,03%	0,01	36,62	36,30	36,30	36,74	52K	121
14/02/2025	-0,76%	-0,28	36,61	36,89	36,33	36,95	129K	464
13/02/2025	1,63%	0,59	36,89	36,30	36,30	37,05	130K	78
12/02/2025	-0,87%	-0,32	36,30	36,96	36,30	36,96	77K	70
11/02/2025	-1,95%	-0,73	36,62	37,30	36,62	37,52	112K	120
10/02/2025	0,46%	0,17	37,35	37,61	36,88	37,68	80K	89
07/02/2025	-0,77%	-0,29	37,18	37,25	36,93	37,38	470K	162
06/02/2025	-2,50%	-0,96	37,47	38,68	37,12	38,68	377K	149
05/02/2025	3,25%	1,21	38,43	37,25	37,25	38,70	254K	184
04/02/2025	-2,36%	-0,90	37,22	38,13	36,90	38,81	399K	1.722
03/02/2025	-1,68%	-0,65	38,12	38,77	38,01	38,82	4M	276
31/01/2025	-1,27%	-0,50	38,77	38,94	38,58	39,39	118K	390
30/01/2025	0,49%	0,19	39,27	38,95	38,95	39,59	167K	972
29/01/2025	-0,36%	-0,14	39,08	38,94	38,94	39,51	109K	721
28/01/2025	-0,71%	-0,28	39,22	38,72	38,72	39,56	188K	277
27/01/2025	2,62%	1,01	39,50	38,22	38,22	39,78	311K	608
24/01/2025	-0,03%	-0,01	38,49	38,10	38,10	38,70	328K	423
23/01/2025	-1,66%	-0,65	38,50	39,55	38,01	39,55	373K	749
22/01/2025	-2,88%	-1,16	39,15	39,70	38,66	40,27	451K	1.033
21/01/2025	1,41%	0,56	40,31	39,59	39,59	40,31	118K	1.359
20/01/2025	0,00%	0,00	39,75	39,62	39,62	39,87	52K	125
17/01/2025	-0,82%	-0,33	39,75	40,30	39,58	40,30	284K	661
16/01/2025	1,86%	0,73	40,08	39,36	39,05	40,11	416K	375
15/01/2025	-1,28%	-0,51	39,35	40,55	39,34	40,55	272K	507
14/01/2025	-1,94%	-0,79	39,86	40,30	39,73	40,84	218K	455
13/01/2025	-1,41%	-0,58	40,65	40,40	40,13	40,74	175K	465
10/01/2025	4,35%	1,72	41,23	40,70	40,57	41,29	398K	876
09/01/2025	-3,75%	-1,54	39,51	41,47	39,38	41,47	64K	164
08/01/2025	-0,56%	-0,23	41,05	41,28	40,27	41,59	100K	423
07/01/2025	2,25%	0,91	41,28	41,00	40,52	41,79	528K	2.724
06/01/2025	-2,01%	-0,83	40,37	41,19	40,37	41,65	503K	761
03/01/2025	0,29%	0,12	41,20	41,47	40,45	41,47	277K	1.589
02/01/2025	0,29%	0,12	41,08	41,22	40,81	41,64	1M	288
30/12/2024	-0,68%	-0,28	40,96	41,66	40,43	41,66	650K	463
27/12/2024	0,32%	0,13	41,24	40,30	40,30	41,60	466K	1.342
26/12/2024	-0,65%	-0,27	41,11	40,55	40,41	41,32	628K	558
23/12/2024	2,96%	1,19	41,38	40,30	40,28	41,38	506K	820
20/12/2024	2,03%	0,80	40,19	39,01	38,68	40,25	277K	698
19/12/2024	-3,62%	-1,48	39,39	40,90	39,18	40,90	350K	437
18/12/2024	1,54%	0,62	40,87	40,66	40,21	41,12	1M	681
17/12/2024	3,79%	1,47	40,25	39,50	39,50	40,83	1M	667
16/12/2024	-0,31%	-0,12	38,78	38,95	38,55	39,10	394K	696
13/12/2024	2,05%	0,78	38,90	38,12	37,93	38,90	212K	326
12/12/2024	0,74%	0,28	38,12	37,49	37,09	38,25	581K	585
11/12/2024	-2,37%	-0,92	37,84	38,69	37,50	38,74	437K	1.581
10/12/2024	-2,64%	-1,05	38,76	40,12	38,58	40,12	1M	623
09/12/2024	1,53%	0,60	39,81	39,41	38,84	40,13	499K	628
06/12/2024	1,61%	0,62	39,21	38,98	38,53	39,42	930K	630
05/12/2024	1,69%	0,64	38,59	37,98	37,51	38,70	255K	1.841
04/12/2024	-2,39%	-0,93	37,95	39,26	37,95	39,26	252K	602
03/12/2024	-1,27%	-0,50	38,88	39,78	38,64	39,78	484K	174
02/12/2024	1,47%	0,57	39,38	39,34	39,02	39,95	1M	1.650
29/11/2024	-0,39%	-0,15	38,81	38,64	38,64	39,50	1M	1.951
28/11/2024	1,51%	0,58	38,96	38,75	37,77	38,96	335K	257
27/11/2024	2,40%	0,90	38,38	37,48	37,43	38,38	372K	1.139
26/11/2024	-1,13%	-0,43	37,48	38,06	37,21	38,07	310K	375
25/11/2024	1,69%	0,63	37,91	37,28	37,27	38,36	201K	2.127
22/11/2024	2,59%	0,94	37,28	36,40	36,40	37,50	368K	444
21/11/2024	0,58%	0,21	36,34	36,13	36,02	36,60	291K	380
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	-	-	40,78	41,01	40,65	41,56	328K	475

Date,Open,High,Low,Close,Volume
02-Apr-25,34.78,35.17,34.50,35.01,82841
01-Apr-25,35.51,36.18,34.77,34.77,236655
31-Mar-25,36.10,36.22,35.35,36.22,116559
28-Mar-25,36.00,36.20,35.70,36.16,49372
27-Mar-25,36.41,36.43,35.70,36.00,164493
26-Mar-25,36.68,36.68,35.95,35.95,139576
25-Mar-25,37.01,37.45,36.31,36.31,568313
24-Mar-25,37.61,37.61,37.22,37.35,288521
21-Mar-25,37.17,37.62,37.13,37.37,1871938
20-Mar-25,36.84,37.21,36.81,37.00,228158
19-Mar-25,37.27,37.59,36.84,36.89,167909
18-Mar-25,37.00,37.41,37.00,37.27,91071
17-Mar-25,37.04,37.10,36.51,36.98,215153
14-Mar-25,37.40,37.40,36.53,36.82,551519
13-Mar-25,37.67,37.92,37.01,37.04,208678
12-Mar-25,38.15,38.15,37.15,37.29,203980
11-Mar-25,38.78,38.78,37.71,37.77,256048
10-Mar-25,38.45,39.40,38.35,38.84,133931
07-Mar-25,37.70,38.79,37.70,38.48,213322
06-Mar-25,37.12,38.05,36.98,37.70,311570
05-Mar-25,38.70,38.70,37.11,37.13,76813
28-Feb-25,38.18,38.70,37.90,38.70,97910
27-Feb-25,38.26,38.27,37.80,37.80,77916
26-Feb-25,38.88,38.88,38.09,38.30,64949
25-Feb-25,38.55,38.90,38.13,38.49,602004
24-Feb-25,37.99,38.45,37.01,38.31,230784
21-Feb-25,37.05,37.90,36.78,37.90,229306
20-Feb-25,37.26,37.26,36.68,36.68,292473
19-Feb-25,36.22,37.00,36.22,36.93,145002
18-Feb-25,36.40,36.74,36.20,36.27,207670
17-Feb-25,36.30,36.74,36.30,36.62,51511
14-Feb-25,36.89,36.95,36.33,36.61,128759
13-Feb-25,36.30,37.05,36.30,36.89,130015
12-Feb-25,36.96,36.96,36.30,36.30,77035
11-Feb-25,37.30,37.52,36.62,36.62,111924
10-Feb-25,37.61,37.68,36.88,37.35,79863
07-Feb-25,37.25,37.38,36.93,37.18,470086
06-Feb-25,38.68,38.68,37.12,37.47,377417
05-Feb-25,37.25,38.70,37.25,38.43,253667
04-Feb-25,38.13,38.81,36.90,37.22,399251
03-Feb-25,38.77,38.82,38.01,38.12,3783820
31-Jan-25,38.94,39.39,38.58,38.77,117755
30-Jan-25,38.95,39.59,38.95,39.27,166730
29-Jan-25,38.94,39.51,38.94,39.08,109116
28-Jan-25,38.72,39.56,38.72,39.22,188053
27-Jan-25,38.22,39.78,38.22,39.50,311021
24-Jan-25,38.10,38.70,38.10,38.49,327939
23-Jan-25,39.55,39.55,38.01,38.50,373112
22-Jan-25,39.70,40.27,38.66,39.15,450531
21-Jan-25,39.59,40.31,39.59,40.31,118099
20-Jan-25,39.62,39.87,39.62,39.75,52245
17-Jan-25,40.30,40.30,39.58,39.75,284139
16-Jan-25,39.36,40.11,39.05,40.08,416131
15-Jan-25,40.55,40.55,39.34,39.35,271778
14-Jan-25,40.30,40.84,39.73,39.86,218139
13-Jan-25,40.40,40.74,40.13,40.65,174918
10-Jan-25,40.70,41.29,40.57,41.23,397620
09-Jan-25,41.47,41.47,39.38,39.51,64360
08-Jan-25,41.28,41.59,40.27,41.05,100148
07-Jan-25,41.00,41.79,40.52,41.28,528149
06-Jan-25,41.19,41.65,40.37,40.37,503244
03-Jan-25,41.47,41.47,40.45,41.20,277332
02-Jan-25,41.22,41.64,40.81,41.08,1150068
30-Dec-24,41.66,41.66,40.43,40.96,649962
27-Dec-24,40.30,41.60,40.30,41.24,465512
26-Dec-24,40.55,41.32,40.41,41.11,628078
23-Dec-24,40.30,41.38,40.28,41.38,505868
20-Dec-24,39.01,40.25,38.68,40.19,277073
19-Dec-24,40.90,40.90,39.18,39.39,349829
18-Dec-24,40.66,41.12,40.21,40.87,1200146
17-Dec-24,39.50,40.83,39.50,40.25,1220679
16-Dec-24,38.95,39.10,38.55,38.78,393525
13-Dec-24,38.12,38.90,37.93,38.90,211572
12-Dec-24,37.49,38.25,37.09,38.12,580612
11-Dec-24,38.69,38.74,37.50,37.84,436761
10-Dec-24,40.12,40.12,38.58,38.76,1186305
09-Dec-24,39.41,40.13,38.84,39.81,498897
06-Dec-24,38.98,39.42,38.53,39.21,930460
05-Dec-24,37.98,38.70,37.51,38.59,254687
04-Dec-24,39.26,39.26,37.95,37.95,251637
03-Dec-24,39.78,39.78,38.64,38.88,483974
02-Dec-24,39.34,39.95,39.02,39.38,1161163
29-Nov-24,38.64,39.50,38.64,38.81,1432123
28-Nov-24,38.75,38.96,37.77,38.96,334736
27-Nov-24,37.48,38.38,37.43,38.38,371947
26-Nov-24,38.06,38.07,37.21,37.48,310140
25-Nov-24,37.28,38.36,37.27,37.91,200875
22-Nov-24,36.40,37.50,36.40,37.28,368334
21-Nov-24,36.13,36.60,36.02,36.34,291430
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

*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