Pfizer Inc BDR (PFIZ34)

PFIZ34
🏛️ Brasilien →
31.59
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 31.95 31.95 31.95 31.95 0.0K
10:05 32.25 32.25 32.22 32.22 0.1K
10:15 32.18 32.18 32.18 32.18 1.0K
10:20 32.15 32.21 32.15 32.21 0.0K
10:30 32.16 32.16 32.10 32.15 0.1K
10:35 32.15 32.15 32.15 32.15 0.1K
10:50 32.11 32.11 32.11 32.11 0.0K
10:55 32.12 32.12 32.12 32.12 0.0K
11:00 32.12 32.12 32.12 32.12 0.0K
11:15 32.07 32.07 32.01 32.06 0.0K
11:25 32.08 32.08 32.08 32.08 0.0K
11:30 32.08 32.08 32.08 32.08 0.0K
11:45 32.09 32.14 32.09 32.14 0.0K
11:50 32.16 32.16 32.16 32.16 0.0K
11:55 32.16 32.16 32.07 32.07 0.0K
12:00 32.07 32.07 32.05 32.05 0.0K
12:05 32.09 32.09 32.07 32.07 1.2K
12:10 32.08 32.08 32.08 32.08 0.0K
12:20 32.20 32.25 32.20 32.25 0.0K
12:25 32.29 32.29 32.29 32.29 0.1K
12:30 32.24 32.24 32.21 32.21 0.2K
12:35 32.13 32.13 32.13 32.13 0.0K
12:40 32.15 32.15 32.15 32.15 0.0K
12:50 32.18 32.18 32.18 32.18 0.0K
13:10 32.09 32.09 32.09 32.09 0.0K
13:25 32.05 32.05 32.05 32.05 0.0K
13:35 32.05 32.05 32.05 32.05 0.0K
13:40 32.04 32.04 32.04 32.04 0.0K
13:55 32.04 32.04 32.04 32.04 0.0K
14:10 31.98 32.00 31.98 32.00 0.0K
14:20 32.00 32.00 31.99 31.99 0.2K
14:25 31.98 31.98 31.94 31.94 0.1K
14:30 31.95 31.95 31.95 31.95 0.0K
14:40 32.04 32.04 32.04 32.04 0.0K
14:50 32.03 32.03 31.98 31.98 0.4K
14:55 32.02 32.02 32.02 32.02 0.0K
15:00 31.98 31.98 31.98 31.98 0.0K
15:15 31.94 31.94 31.92 31.92 0.0K
15:20 31.96 31.97 31.96 31.97 1.0K
15:30 31.93 31.93 31.93 31.93 0.0K
15:45 31.93 31.93 31.93 31.93 0.0K
16:10 31.97 31.97 31.97 31.97 0.0K
16:20 31.97 31.97 31.90 31.90 0.0K
16:25 31.88 31.88 31.88 31.88 0.0K
16:30 31.84 31.84 31.84 31.84 0.0K
16:35 31.80 31.80 31.80 31.80 0.1K
16:40 31.80 31.80 31.80 31.80 0.0K
16:45 31.82 31.82 31.82 31.82 0.0K
16:55 31.71 31.71 31.71 31.71 0.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 31.97 31.97 31.58 31.59 0.0M
2025-09-25 32.20 32.20 31.66 31.72 0.0M
2025-09-24 32.03 32.17 31.94 32.00 0.0M
2025-09-23 31.95 32.29 31.80 31.82 0.0M
2025-09-22 32.31 33.15 32.10 32.10 0.0M
2025-09-19 32.03 32.30 31.75 31.97 0.0M
2025-09-18 31.64 32.20 31.64 32.20 0.0M
2025-09-17 32.13 32.31 31.78 32.00 0.0M
2025-09-16 31.94 32.10 31.63 31.65 0.0M
2025-09-15 32.02 32.05 31.48 31.78 0.0M
2025-09-12 33.54 33.54 31.85 31.85 0.0M
2025-09-11 33.11 33.47 33.11 33.28 0.0M
2025-09-10 33.71 33.71 33.03 33.17 0.0M
2025-09-09 33.63 33.66 33.30 33.54 0.0M
2025-09-08 33.51 33.80 33.04 33.10 0.0M
2025-09-05 33.61 33.61 33.05 33.51 0.0M
2025-09-04 33.70 33.88 33.23 33.23 0.0M
2025-09-03 34.19 34.19 33.71 33.71 0.0M
2025-09-02 33.50 34.30 33.50 33.94 0.0M
2025-09-01 33.30 33.98 33.30 33.62 0.0M
2025-08-29 33.23 33.91 33.23 33.91 0.0M
2025-08-28 33.80 34.08 33.04 33.19 0.0M
2025-08-27 33.80 34.20 33.78 33.87 0.0M
2025-08-26 33.98 34.13 33.79 33.79 0.0M
2025-08-25 34.97 35.09 33.97 33.97 0.0M
2025-08-22 34.53 35.61 34.53 34.97 0.0M
2025-08-21 34.51 35.45 34.51 35.11 0.0M
2025-08-20 34.70 35.10 34.52 34.52 0.0M
2025-08-19 34.30 34.83 34.30 34.70 0.0M
2025-08-18 33.79 34.25 33.79 33.91 0.0M
2025-08-15 33.81 34.01 33.66 33.78 0.0M
2025-08-14 33.80 34.05 33.58 33.87 0.0M
2025-08-13 33.30 33.97 33.22 33.80 0.0M
2025-08-12 33.74 33.74 33.03 33.07 0.0M
2025-08-11 33.45 33.90 33.40 33.40 0.0M
2025-08-08 32.67 33.40 32.67 33.15 0.0M
2025-08-07 33.09 33.37 32.67 32.67 0.0M
2025-08-06 33.41 33.90 32.55 33.00 0.0M
2025-08-05 32.70 34.24 32.70 34.01 0.0M
2025-08-04 32.65 32.65 32.18 32.32 0.0M
2025-08-01 32.50 32.64 32.09 32.49 0.0M
2025-07-31 33.57 33.57 32.42 32.42 0.0M
2025-07-30 33.66 34.09 33.23 33.23 0.0M
2025-07-29 33.71 33.92 33.44 33.75 0.0M
2025-07-28 34.26 34.60 33.98 34.60 0.0M
2025-07-25 34.59 34.59 34.19 34.20 0.0M
2025-07-24 34.01 34.89 34.01 34.89 0.0M
2025-07-23 34.46 35.08 34.38 34.50 0.0M
2025-07-22 33.43 34.56 33.43 34.46 0.0M
2025-07-21 33.60 34.08 33.43 34.08 0.0M
2025-07-18 33.82 33.89 33.60 33.68 0.0M
2025-07-17 33.67 34.06 33.55 33.78 0.0M
2025-07-16 34.65 34.72 34.07 34.07 0.0M
2025-07-15 34.76 35.32 34.07 34.30 0.0M
2025-07-14 35.75 35.75 35.31 35.47 0.0M
2025-07-11 35.72 35.76 35.42 35.50 0.0M
2025-07-10 34.63 36.15 34.63 36.04 0.0M
2025-07-09 34.92 35.16 34.64 34.92 0.0M
2025-07-08 34.75 35.42 34.44 34.78 0.0M
2025-07-07 35.10 35.10 34.38 34.46 0.0M
2025-07-04 33.71 35.13 33.71 35.13 0.0M
2025-07-03 34.21 34.64 34.15 34.40 0.0M
2025-07-02 34.13 34.66 34.13 34.19 0.0M
2025-07-01 32.91 34.55 32.91 34.13 0.0M
2025-06-30 33.42 33.42 32.83 32.94 0.0M
2025-06-27 32.75 33.52 32.75 33.08 0.0M
2025-06-26 33.65 33.75 33.16 33.16 0.0M
2025-06-25 33.60 33.88 33.41 33.65 0.0M
2025-06-24 32.97 33.55 32.97 33.42 0.0M
2025-06-23 33.35 33.35 32.74 32.93 0.0M
2025-06-20 32.80 33.18 32.64 33.18 0.0M
2025-06-18 33.23 33.23 32.59 32.80 0.0M
2025-06-17 33.73 33.73 32.90 32.90 0.0M
2025-06-16 33.84 34.03 33.39 33.39 0.0M
2025-06-13 34.30 34.75 33.84 33.84 0.0M
2025-06-12 33.68 34.49 33.68 34.34 0.0M
2025-06-11 33.37 34.22 33.37 33.68 0.0M
2025-06-10 33.65 33.99 33.23 33.75 0.0M
2025-06-09 32.43 33.60 32.43 33.42 0.0M
2025-06-06 32.30 33.00 32.30 32.43 0.0M
2025-06-05 33.00 33.00 32.33 32.42 0.0M
2025-06-04 32.77 33.18 32.77 33.00 0.0M
2025-06-03 33.26 33.45 32.76 32.76 0.0M
2025-06-02 33.62 33.62 33.11 33.25 0.0M
2025-05-30 33.11 33.76 33.04 33.63 0.0M
2025-05-29 33.25 33.25 32.86 33.10 0.0M
2025-05-28 33.62 33.62 32.88 32.92 0.0M
2025-05-27 33.10 33.38 33.10 33.14 0.0M
2025-05-26 32.92 33.37 32.62 32.69 0.0M
2025-05-23 32.99 33.10 32.59 32.59 0.0M
2025-05-22 32.41 32.69 32.12 32.53 0.0M
2025-05-21 33.48 33.48 32.55 32.55 0.0M
2025-05-20 32.71 33.52 32.58 33.24 0.0M
2025-05-19 32.53 32.71 32.19 32.71 0.0M
2025-05-16 32.24 32.38 32.09 32.20 0.0M
2025-05-15 31.00 32.10 31.00 31.91 0.0M
2025-05-14 31.68 32.18 31.00 31.00 0.0M
2025-05-13 32.18 32.35 31.74 32.16 0.0M
2025-05-12 31.13 32.97 30.84 32.61 0.0M
2025-05-09 32.78 32.78 31.41 31.41 0.0M
2025-05-08 32.97 32.97 32.00 32.51 0.0M
2025-05-07 32.85 33.61 32.25 32.25 0.0M
2025-05-06 33.67 33.71 32.20 32.20 0.0M
2025-05-05 33.41 33.68 33.41 33.67 0.0M
2025-05-02 33.95 33.95 33.36 33.53 0.0M
2025-04-30 33.66 34.59 33.66 34.51 0.0M
2025-04-29 32.61 33.90 31.80 33.66 0.0M
2025-04-28 32.73 32.90 32.44 32.59 0.0M
2025-04-25 32.59 32.74 32.00 32.73 0.0M
2025-04-24 32.12 32.44 31.59 32.17 0.0M
2025-04-23 32.40 32.60 31.72 31.80 0.0M
2025-04-22 32.00 32.31 31.82 32.05 0.0M
2025-04-17 32.57 32.93 32.15 32.15 0.0M
2025-04-16 32.98 33.39 32.24 32.24 0.0M
2025-04-15 32.49 33.55 32.37 32.97 0.0M
2025-04-14 31.83 32.49 31.82 32.26 0.0M
2025-04-11 31.51 32.20 31.45 31.93 0.0M
2025-04-10 32.87 32.87 31.42 31.61 0.0M
2025-04-09 32.40 32.97 31.75 32.97 0.0M
2025-04-08 33.51 33.76 32.07 32.07 0.0M
2025-04-07 32.91 33.73 32.19 33.07 0.0M
2025-04-04 34.02 34.59 33.55 33.63 0.0M
2025-04-03 34.89 34.89 34.07 34.07 0.0M
2025-04-02 34.78 35.17 34.50 35.01 0.0M
2025-04-01 35.51 36.18 34.77 34.77 0.0M
2025-03-31 36.10 36.22 35.35 36.22 0.0M
2025-03-28 36.00 36.20 35.70 36.16 0.0M
2025-03-27 36.41 36.43 35.70 36.00 0.0M
2025-03-26 36.68 36.68 35.95 35.95 0.0M
2025-03-25 37.01 37.45 36.31 36.31 0.0M
2025-03-24 37.61 37.61 37.22 37.35 0.0M
2025-03-21 37.17 37.62 37.13 37.37 0.1M
2025-03-20 36.84 37.21 36.81 37.00 0.0M
2025-03-19 37.27 37.59 36.84 36.89 0.0M
2025-03-18 37.00 37.41 37.00 37.27 0.0M
2025-03-17 37.04 37.10 36.51 36.98 0.0M
2025-03-14 37.40 37.40 36.53 36.82 0.0M
2025-03-13 37.67 37.92 37.01 37.04 0.0M
2025-03-12 38.15 38.15 37.15 37.29 0.0M
2025-03-11 38.78 38.78 37.71 37.77 0.0M
2025-03-10 38.45 39.40 38.35 38.84 0.0M
2025-03-07 37.70 38.79 37.70 38.48 0.0M
2025-03-06 37.12 38.05 36.98 37.70 0.0M
2025-03-05 38.70 38.70 37.11 37.13 0.0M
2025-02-28 38.18 38.70 37.90 38.70 0.0M
2025-02-27 38.26 38.27 37.80 37.80 0.0M
2025-02-26 38.88 38.88 38.09 38.30 0.0M
2025-02-25 38.55 38.90 38.13 38.49 0.0M
2025-02-24 37.99 38.45 37.01 38.31 0.0M
2025-02-21 37.05 37.90 36.78 37.90 0.0M
2025-02-20 37.26 37.26 36.68 36.68 0.0M
2025-02-19 36.22 37.00 36.22 36.93 0.0M
2025-02-18 36.40 36.74 36.20 36.27 0.0M
2025-02-17 36.30 36.74 36.30 36.62 0.0M
2025-02-14 36.89 36.95 36.33 36.61 0.0M
2025-02-13 36.30 37.05 36.30 36.89 0.0M
2025-02-12 36.96 36.96 36.30 36.30 0.0M
2025-02-11 37.30 37.52 36.62 36.62 0.0M
2025-02-10 37.61 37.68 36.88 37.35 0.0M
2025-02-07 37.25 37.38 36.93 37.18 0.0M
2025-02-06 38.68 38.68 37.12 37.47 0.0M
2025-02-05 37.25 38.70 37.25 38.43 0.0M
2025-02-04 38.13 38.81 36.90 37.22 0.0M
2025-02-03 38.77 38.82 38.01 38.12 0.1M
2025-01-31 38.94 39.39 38.58 38.77 0.0M
2025-01-30 38.95 39.59 38.95 39.27 0.0M
2025-01-29 38.94 39.51 38.94 39.08 0.0M
2025-01-28 38.72 39.56 38.72 39.22 0.0M
2025-01-27 38.22 39.78 38.22 39.50 0.0M
2025-01-24 38.10 38.70 38.10 38.49 0.0M
2025-01-23 39.55 39.55 38.01 38.50 0.0M
2025-01-22 39.24 39.80 38.21 38.70 0.0M
2025-01-21 39.13 39.84 39.13 39.84 0.0M
2025-01-20 39.16 39.41 39.16 39.29 0.0M
2025-01-17 39.83 39.83 39.12 39.29 0.0M
2025-01-16 38.90 39.64 38.60 39.62 0.0M
2025-01-15 40.55 40.55 39.34 39.35 0.0M
2025-01-14 40.30 40.84 39.73 39.86 0.0M
2025-01-13 40.40 40.74 40.13 40.65 0.0M
2025-01-10 40.70 41.29 40.57 41.23 0.0M
2025-01-09 41.47 41.47 39.38 39.51 0.0M
2025-01-08 41.28 41.59 40.27 41.05 0.0M
2025-01-07 41.00 41.79 40.52 41.28 0.0M
2025-01-06 41.19 41.65 40.37 40.37 0.0M
2025-01-03 41.47 41.47 40.45 41.20 0.0M
2025-01-02 41.22 41.64 40.81 41.08 0.0M