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
10/07/2026	0,65%	0,20	31,17	31,15	30,89	31,20	57K	84
09/07/2026	-0,55%	-0,17	30,97	31,40	30,95	31,40	23K	52
08/07/2026	1,10%	0,34	31,14	31,25	30,73	31,42	94K	82
07/07/2026	0,95%	0,29	30,80	30,53	30,53	31,29	268K	134
06/07/2026	-2,68%	-0,84	30,51	31,35	30,45	31,41	233K	241
03/07/2026	-0,82%	-0,26	31,35	31,93	31,35	31,93	14K	55
02/07/2026	1,80%	0,56	31,61	31,37	31,11	31,99	71K	100
01/07/2026	0,06%	0,02	31,05	31,35	30,95	31,40	247K	76
30/06/2026	-1,18%	-0,37	31,03	31,72	30,99	31,72	159K	102
29/06/2026	0,93%	0,29	31,40	31,30	31,23	31,75	413K	95
26/06/2026	2,00%	0,61	31,11	30,70	30,70	31,46	225K	108
25/06/2026	-2,09%	-0,65	30,50	31,44	30,50	31,64	320K	757
24/06/2026	-2,87%	-0,92	31,15	32,40	31,15	32,62	422K	175
23/06/2026	-0,74%	-0,24	32,07	31,72	31,72	32,55	46K	74
22/06/2026	-1,25%	-0,41	32,31	32,72	32,07	32,72	99K	113
19/06/2026	1,02%	0,33	32,72	32,72	32,50	32,86	25K	34
18/06/2026	-2,17%	-0,72	32,39	32,67	32,24	32,99	601K	119
17/06/2026	0,85%	0,28	33,11	33,16	32,80	33,20	71K	77
16/06/2026	-0,45%	-0,15	32,83	32,71	32,65	33,22	167K	88
15/06/2026	-0,81%	-0,27	32,98	33,25	32,89	33,30	121K	71
12/06/2026	-0,33%	-0,11	33,25	33,31	33,04	33,56	61K	57
11/06/2026	0,85%	0,28	33,36	33,10	33,07	34,01	376K	69
10/06/2026	-0,12%	-0,04	33,08	33,12	33,07	33,40	33K	31
09/06/2026	-0,03%	-0,01	33,12	32,95	32,92	33,51	235K	58
08/06/2026	-2,18%	-0,74	33,13	33,87	33,13	34,00	152K	94
05/06/2026	5,74%	1,84	33,87	32,45	32,45	33,87	324K	162
03/06/2026	0,16%	0,05	32,03	31,60	31,60	32,40	103K	62
02/06/2026	-0,71%	-0,23	31,98	32,41	31,75	32,41	120K	102
01/06/2026	-1,92%	-0,63	32,21	32,84	32,04	32,84	52K	102
29/05/2026	0,12%	0,04	32,84	32,80	32,79	33,09	250K	67
28/05/2026	-0,64%	-0,21	32,80	32,61	32,61	33,12	50K	55
27/05/2026	2,26%	0,73	33,01	32,29	32,29	33,56	506K	107
26/05/2026	-1,85%	-0,61	32,28	32,88	32,20	32,88	46K	61
25/05/2026	1,42%	0,46	32,89	32,70	31,88	32,89	27K	55
22/05/2026	0,46%	0,15	32,43	32,28	32,28	32,70	123K	49
21/05/2026	0,25%	0,08	32,28	32,36	32,18	32,42	85K	47
20/05/2026	0,12%	0,04	32,20	31,81	31,81	32,81	358K	70
19/05/2026	1,93%	0,61	32,16	31,57	31,57	32,80	163K	101
18/05/2026	-1,13%	-0,36	31,55	31,58	31,53	31,83	130K	105
15/05/2026	-0,96%	-0,31	31,91	32,55	31,91	32,65	195K	83
14/05/2026	-0,46%	-0,15	32,22	32,36	32,11	32,44	42K	48
13/05/2026	2,53%	0,80	32,37	31,76	31,51	32,51	110K	74
12/05/2026	0,38%	0,12	31,57	31,48	31,48	31,98	74K	78
11/05/2026	-0,35%	-0,11	31,45	31,40	31,40	32,03	139K	102
08/05/2026	-1,41%	-0,45	31,56	32,32	31,46	32,32	284K	143
07/05/2026	-1,63%	-0,53	32,01	32,23	31,60	32,47	439K	175
06/05/2026	0,25%	0,08	32,54	32,79	32,31	32,89	314K	91
05/05/2026	-0,64%	-0,21	32,46	33,00	32,03	33,00	323K	157
04/05/2026	-0,40%	-0,13	32,67	32,79	32,50	32,88	225K	146
30/04/2026	0,00%	0,00	32,80	32,71	32,71	33,57	246K	81
29/04/2026	0,00%	0,00	32,80	33,14	32,76	33,16	61K	70
28/04/2026	-1,62%	-0,54	32,80	34,02	32,80	34,44	209K	159
27/04/2026	-3,03%	-1,04	33,34	34,38	33,34	34,38	130K	81
24/04/2026	3,90%	1,29	34,38	33,69	33,39	34,38	179K	123
23/04/2026	-0,78%	-0,26	33,09	33,50	32,70	33,50	263K	142
22/04/2026	-2,88%	-0,99	33,35	34,24	33,25	34,24	359K	175
20/04/2026	0,29%	0,10	34,34	34,25	34,24	34,70	130K	73
17/04/2026	1,00%	0,34	34,24	33,60	33,60	34,45	281K	70
16/04/2026	-0,29%	-0,10	33,90	34,00	33,90	34,36	98K	78
15/04/2026	0,44%	0,15	34,00	33,85	33,66	34,14	144K	76
14/04/2026	-0,44%	-0,15	33,85	34,00	33,70	34,07	326K	96
13/04/2026	1,19%	0,40	34,00	33,61	33,54	34,40	372K	122
10/04/2026	-2,83%	-0,98	33,60	34,50	33,50	34,50	565K	199
09/04/2026	-1,00%	-0,35	34,58	35,10	34,41	35,10	95K	83
08/04/2026	0,17%	0,06	34,93	35,22	34,30	35,22	234K	140
07/04/2026	-2,08%	-0,74	34,87	35,51	34,56	35,67	328K	108
06/04/2026	-2,30%	-0,84	35,61	36,45	35,61	36,50	154K	89
02/04/2026	-0,68%	-0,25	36,45	36,70	36,36	37,07	352K	63
01/04/2026	1,33%	0,48	36,70	36,22	36,22	36,88	159K	46
31/03/2026	-0,28%	-0,10	36,22	36,60	36,07	36,80	146K	69
30/03/2026	2,60%	0,92	36,32	35,40	35,40	36,44	162K	74
27/03/2026	0,23%	0,08	35,40	35,87	35,40	36,40	118K	51
26/03/2026	-0,70%	-0,25	35,32	35,57	35,32	36,30	54K	62
25/03/2026	0,40%	0,14	35,57	35,50	35,35	35,85	90K	58
24/03/2026	0,94%	0,33	35,43	34,89	34,89	35,60	123K	48
23/03/2026	-2,45%	-0,88	35,10	35,97	34,91	35,97	216K	69
20/03/2026	-0,28%	-0,10	35,98	36,04	35,51	36,39	1M	68
19/03/2026	0,70%	0,25	36,08	35,72	35,71	36,31	275K	72
18/03/2026	-0,22%	-0,08	35,83	36,10	35,00	36,10	44K	47
17/03/2026	3,25%	1,13	35,91	34,78	34,71	36,00	447K	139
16/03/2026	-2,06%	-0,73	34,78	35,01	34,70	35,35	333K	82
13/03/2026	1,00%	0,35	35,51	35,39	35,04	35,55	98K	82
12/03/2026	0,14%	0,05	35,16	35,30	34,76	35,38	123K	61
11/03/2026	0,69%	0,24	35,11	35,14	34,84	35,30	135K	100
10/03/2026	1,63%	0,56	34,87	34,31	34,31	35,06	289K	70
09/03/2026	-2,80%	-0,99	34,31	35,00	34,30	35,30	370K	75
06/03/2026	0,94%	0,33	35,30	35,24	34,77	35,50	39K	69
05/03/2026	0,81%	0,28	34,97	35,04	34,50	35,08	193K	72
04/03/2026	-0,89%	-0,31	34,69	35,34	34,40	35,34	111K	69
03/03/2026	-0,68%	-0,24	35,00	34,81	34,81	35,55	271K	75
02/03/2026	-0,37%	-0,13	35,24	35,72	35,16	35,90	380K	257
27/02/2026	1,67%	0,58	35,37	35,13	34,88	35,44	164K	125
26/02/2026	0,35%	0,12	34,79	35,01	34,65	35,01	193K	61
25/02/2026	-0,74%	-0,26	34,67	35,28	34,49	35,28	203K	171
24/02/2026	0,32%	0,11	34,93	34,82	34,82	35,45	199K	64
23/02/2026	1,31%	0,45	34,82	34,23	34,22	34,96	297K	100
20/02/2026	-1,49%	-0,52	34,37	35,20	34,17	35,20	432K	133
19/02/2026	-2,41%	-0,86	34,89	36,08	34,75	36,08	301K	130
18/02/2026	-0,72%	-0,26	35,75	35,50	35,41	36,01	69K	57
13/02/2026	0,47%	0,17	36,01	36,20	35,74	36,50	161K	78
12/02/2026	-0,17%	-0,06	35,84	36,25	35,51	36,25	164K	84
11/02/2026	0,08%	0,03	35,90	36,00	35,44	36,19	304K	80
10/02/2026	1,82%	0,64	35,87	34,60	34,60	35,99	291K	85
09/02/2026	0,31%	0,11	35,23	35,48	34,80	35,55	61K	78
06/02/2026	0,86%	0,30	35,12	34,60	34,49	35,65	385K	105
05/02/2026	-1,00%	-0,35	34,82	35,00	34,80	35,65	185K	93
04/02/2026	4,46%	1,50	35,17	34,00	33,70	35,39	807K	172
03/02/2026	-3,25%	-1,13	33,67	34,10	32,89	34,10	1M	236
02/02/2026	0,37%	0,13	34,80	34,99	34,63	35,01	255K	98
30/01/2026	2,57%	0,87	34,67	34,14	33,95	34,80	1M	139
29/01/2026	0,81%	0,27	33,80	33,70	33,60	34,19	424K	115
28/01/2026	-2,07%	-0,71	33,53	34,19	33,53	34,19	803K	213
27/01/2026	0,53%	0,18	34,24	34,33	33,89	34,90	934K	117
26/01/2026	0,77%	0,26	34,06	34,35	33,80	34,35	221K	87
23/01/2026	-1,57%	-0,54	33,80	33,75	33,75	34,19	1M	151
22/01/2026	-0,17%	-0,06	34,34	34,70	33,59	34,70	189K	159
21/01/2026	0,47%	0,16	34,40	34,58	33,88	34,58	148K	95
20/01/2026	-0,72%	-0,25	34,24	34,50	33,80	34,51	238K	70
19/01/2026	0,32%	0,11	34,49	34,61	34,01	34,72	25K	94
16/01/2026	-0,46%	-0,16	34,38	34,56	34,36	34,85	281K	78
15/01/2026	0,23%	0,08	34,54	34,70	34,15	34,76	250K	70
14/01/2026	2,50%	0,84	34,46	33,50	33,37	34,65	500K	140
13/01/2026	-1,06%	-0,36	33,62	34,31	33,62	34,31	310K	79
12/01/2026	-0,35%	-0,12	33,98	34,30	33,80	34,65	1M	127
09/01/2026	0,18%	0,06	34,10	34,04	33,85	34,25	286K	73
08/01/2026	0,32%	0,11	34,04	33,91	33,86	34,43	387K	75
07/01/2026	-0,59%	-0,20	33,93	34,47	33,89	34,77	126K	96
06/01/2026	-1,07%	-0,37	34,13	33,88	33,87	34,90	690K	116
05/01/2026	1,98%	0,67	34,50	34,17	33,76	34,50	532K	101
02/01/2026	-1,94%	-0,67	33,83	34,47	33,80	34,47	346K	114
30/12/2025	-0,95%	-0,33	34,50	34,99	34,28	34,99	132K	85
29/12/2025	-0,77%	-0,27	34,83	34,39	34,39	35,10	195K	74
26/12/2025	2,12%	0,73	35,10	34,72	34,49	35,10	491K	95
23/12/2025	-	-	34,37	35,12	34,37	35,39	411K	89

Date,Open,High,Low,Close,Volume
10-Jul-26,31.15,31.20,30.89,31.17,57248
09-Jul-26,31.40,31.40,30.95,30.97,22768
08-Jul-26,31.25,31.42,30.73,31.14,93702
07-Jul-26,30.53,31.29,30.53,30.80,268072
06-Jul-26,31.35,31.41,30.45,30.51,232877
03-Jul-26,31.93,31.93,31.35,31.35,13699
02-Jul-26,31.37,31.99,31.11,31.61,70849
01-Jul-26,31.35,31.40,30.95,31.05,247453
30-Jun-26,31.72,31.72,30.99,31.03,158960
29-Jun-26,31.30,31.75,31.23,31.40,412740
26-Jun-26,30.70,31.46,30.70,31.11,225101
25-Jun-26,31.44,31.64,30.50,30.50,320346
24-Jun-26,32.40,32.62,31.15,31.15,422488
23-Jun-26,31.72,32.55,31.72,32.07,46080
22-Jun-26,32.72,32.72,32.07,32.31,98948
19-Jun-26,32.72,32.86,32.50,32.72,24558
18-Jun-26,32.67,32.99,32.24,32.39,600988
17-Jun-26,33.16,33.20,32.80,33.11,70525
16-Jun-26,32.71,33.22,32.65,32.83,167364
15-Jun-26,33.25,33.30,32.89,32.98,120791
12-Jun-26,33.31,33.56,33.04,33.25,61368
11-Jun-26,33.10,34.01,33.07,33.36,376369
10-Jun-26,33.12,33.40,33.07,33.08,32543
09-Jun-26,32.95,33.51,32.92,33.12,234997
08-Jun-26,33.87,34.00,33.13,33.13,151641
05-Jun-26,32.45,33.87,32.45,33.87,324274
03-Jun-26,31.60,32.40,31.60,32.03,102791
02-Jun-26,32.41,32.41,31.75,31.98,120368
01-Jun-26,32.84,32.84,32.04,32.21,51961
29-May-26,32.80,33.09,32.79,32.84,250495
28-May-26,32.61,33.12,32.61,32.80,50337
27-May-26,32.29,33.56,32.29,33.01,506146
26-May-26,32.88,32.88,32.20,32.28,46195
25-May-26,32.70,32.89,31.88,32.89,27242
22-May-26,32.28,32.70,32.28,32.43,123085
21-May-26,32.36,32.42,32.18,32.28,84797
20-May-26,31.81,32.81,31.81,32.20,357782
19-May-26,31.57,32.80,31.57,32.16,163137
18-May-26,31.58,31.83,31.53,31.55,129572
15-May-26,32.55,32.65,31.91,31.91,194592
14-May-26,32.36,32.44,32.11,32.22,41602
13-May-26,31.76,32.51,31.51,32.37,109814
12-May-26,31.48,31.98,31.48,31.57,73617
11-May-26,31.40,32.03,31.40,31.45,138724
08-May-26,32.32,32.32,31.46,31.56,284406
07-May-26,32.23,32.47,31.60,32.01,438632
06-May-26,32.79,32.89,32.31,32.54,314468
05-May-26,33.00,33.00,32.03,32.46,323354
04-May-26,32.79,32.88,32.50,32.67,225322
30-Apr-26,32.71,33.57,32.71,32.80,246008
29-Apr-26,33.14,33.16,32.76,32.80,60538
28-Apr-26,34.02,34.44,32.80,32.80,209171
27-Apr-26,34.38,34.38,33.34,33.34,129861
24-Apr-26,33.69,34.38,33.39,34.38,178649
23-Apr-26,33.50,33.50,32.70,33.09,262782
22-Apr-26,34.24,34.24,33.25,33.35,358582
20-Apr-26,34.25,34.70,34.24,34.34,129993
17-Apr-26,33.60,34.45,33.60,34.24,280895
16-Apr-26,34.00,34.36,33.90,33.90,97969
15-Apr-26,33.85,34.14,33.66,34.00,143969
14-Apr-26,34.00,34.07,33.70,33.85,326425
13-Apr-26,33.61,34.40,33.54,34.00,371738
10-Apr-26,34.50,34.50,33.50,33.60,564538
09-Apr-26,35.10,35.10,34.41,34.58,95336
08-Apr-26,35.22,35.22,34.30,34.93,233571
07-Apr-26,35.51,35.67,34.56,34.87,327993
06-Apr-26,36.45,36.50,35.61,35.61,153824
02-Apr-26,36.70,37.07,36.36,36.45,352005
01-Apr-26,36.22,36.88,36.22,36.70,159334
31-Mar-26,36.60,36.80,36.07,36.22,145667
30-Mar-26,35.40,36.44,35.40,36.32,161612
27-Mar-26,35.87,36.40,35.40,35.40,118328
26-Mar-26,35.57,36.30,35.32,35.32,54413
25-Mar-26,35.50,35.85,35.35,35.57,89544
24-Mar-26,34.89,35.60,34.89,35.43,122612
23-Mar-26,35.97,35.97,34.91,35.10,216374
20-Mar-26,36.04,36.39,35.51,35.98,1417693
19-Mar-26,35.72,36.31,35.71,36.08,275002
18-Mar-26,36.10,36.10,35.00,35.83,44345
17-Mar-26,34.78,36.00,34.71,35.91,447255
16-Mar-26,35.01,35.35,34.70,34.78,333368
13-Mar-26,35.39,35.55,35.04,35.51,98158
12-Mar-26,35.30,35.38,34.76,35.16,122929
11-Mar-26,35.14,35.30,34.84,35.11,134749
10-Mar-26,34.31,35.06,34.31,34.87,289143
09-Mar-26,35.00,35.30,34.30,34.31,370071
06-Mar-26,35.24,35.50,34.77,35.30,39004
05-Mar-26,35.04,35.08,34.50,34.97,193147
04-Mar-26,35.34,35.34,34.40,34.69,110928
03-Mar-26,34.81,35.55,34.81,35.00,271324
02-Mar-26,35.72,35.90,35.16,35.24,379823
27-Feb-26,35.13,35.44,34.88,35.37,163967
26-Feb-26,35.01,35.01,34.65,34.79,193202
25-Feb-26,35.28,35.28,34.49,34.67,203097
24-Feb-26,34.82,35.45,34.82,34.93,199098
23-Feb-26,34.23,34.96,34.22,34.82,296563
20-Feb-26,35.20,35.20,34.17,34.37,432021
19-Feb-26,36.08,36.08,34.75,34.89,301336
18-Feb-26,35.50,36.01,35.41,35.75,69066
13-Feb-26,36.20,36.50,35.74,36.01,161341
12-Feb-26,36.25,36.25,35.51,35.84,163960
11-Feb-26,36.00,36.19,35.44,35.90,304117
10-Feb-26,34.60,35.99,34.60,35.87,290784
09-Feb-26,35.48,35.55,34.80,35.23,60748
06-Feb-26,34.60,35.65,34.49,35.12,385460
05-Feb-26,35.00,35.65,34.80,34.82,184877
04-Feb-26,34.00,35.39,33.70,35.17,806597
03-Feb-26,34.10,34.10,32.89,33.67,1177822
02-Feb-26,34.99,35.01,34.63,34.80,255373
30-Jan-26,34.14,34.80,33.95,34.67,1064239
29-Jan-26,33.70,34.19,33.60,33.80,424285
28-Jan-26,34.19,34.19,33.53,33.53,802577
27-Jan-26,34.33,34.90,33.89,34.24,933912
26-Jan-26,34.35,34.35,33.80,34.06,220532
23-Jan-26,33.75,34.19,33.75,33.80,1127819
22-Jan-26,34.70,34.70,33.59,34.34,188761
21-Jan-26,34.58,34.58,33.88,34.40,147526
20-Jan-26,34.50,34.51,33.80,34.24,238321
19-Jan-26,34.61,34.72,34.01,34.49,25353
16-Jan-26,34.56,34.85,34.36,34.38,280738
15-Jan-26,34.70,34.76,34.15,34.54,250433
14-Jan-26,33.50,34.65,33.37,34.46,499917
13-Jan-26,34.31,34.31,33.62,33.62,309626
12-Jan-26,34.30,34.65,33.80,33.98,1434017
09-Jan-26,34.04,34.25,33.85,34.10,285876
08-Jan-26,33.91,34.43,33.86,34.04,387145
07-Jan-26,34.47,34.77,33.89,33.93,126218
06-Jan-26,33.88,34.90,33.87,34.13,689958
05-Jan-26,34.17,34.50,33.76,34.50,532235
02-Jan-26,34.47,34.47,33.80,33.83,346041
30-Dec-25,34.99,34.99,34.28,34.50,131865
29-Dec-25,34.39,35.10,34.39,34.83,195234
26-Dec-25,34.72,35.10,34.49,35.10,491061
23-Dec-25,35.12,35.39,34.37,34.37,410992

*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