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
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	-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	-	-	34,73	34,37	34,37	34,74	251K	88

Date,Open,High,Low,Close,Volume
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
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

*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