Pfizer Inc BDR

PFIZ34
🏛️ 巴西 →
31.59
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 61.83 63.36 61.35 62.67 0.0M
2022-12-28 62.20 62.69 61.85 61.85 0.0M
2022-12-27 62.80 63.93 62.57 62.57 0.0M
2022-12-26 62.97 63.32 61.18 62.80 0.0M
2022-12-23 61.78 62.19 61.25 61.73 0.0M
2022-12-22 62.06 62.40 61.21 61.80 0.0M
2022-12-21 62.28 63.04 61.88 62.06 0.0M
2022-12-20 62.87 63.07 61.61 61.91 0.0M
2022-12-19 64.04 64.04 62.62 62.87 0.0M
2022-12-16 64.66 65.58 63.31 63.92 0.0M
2022-12-15 66.83 67.24 65.72 65.96 0.0M
2022-12-14 65.91 67.88 65.61 66.83 0.0M
2022-12-13 65.26 66.19 64.81 65.43 0.0M
2022-12-12 62.89 64.98 62.89 63.89 0.0M
2022-12-09 62.94 64.14 62.74 62.88 0.0M
2022-12-08 60.71 62.72 60.55 62.45 0.0M
2022-12-07 60.37 61.91 59.74 60.71 0.0M
2022-12-06 61.27 61.98 60.18 60.38 0.0M
2022-12-05 62.29 62.29 61.28 61.98 0.0M
2022-12-02 61.47 62.28 60.81 61.33 0.0M
2022-12-01 61.14 61.70 60.25 61.47 0.0M
2022-11-30 60.33 61.21 59.51 59.98 0.0M
2022-11-29 61.27 61.37 60.31 60.31 0.0M
2022-11-28 62.14 62.14 61.16 61.61 0.0M
2022-11-25 60.15 62.19 60.15 62.19 0.0M
2022-11-24 60.49 60.49 59.14 60.15 0.0M
2022-11-23 60.91 61.59 60.49 60.49 0.0M
2022-11-22 59.16 61.30 59.16 60.91 0.0M
2022-11-21 60.33 60.33 59.14 59.14 0.0M
2022-11-18 60.54 60.72 59.48 59.94 0.0M
2022-11-17 60.53 61.33 60.08 60.54 0.0M
2022-11-16 60.48 60.69 59.69 60.14 0.0M
2022-11-14 58.57 61.59 58.12 60.87 0.0M
2022-11-11 59.22 59.26 56.65 58.61 0.1M
2022-11-10 57.20 60.11 57.20 59.95 0.0M
2022-11-09 56.91 57.54 56.81 56.81 0.0M
2022-11-08 57.47 57.77 56.70 57.17 0.0M
2022-11-07 55.76 57.47 55.76 57.47 0.0M
2022-11-04 56.32 56.33 55.19 55.70 0.0M
2022-11-03 57.12 57.12 55.45 56.33 0.0M
2022-11-01 56.26 58.53 56.26 58.53 0.0M
2022-10-31 58.71 58.79 56.17 56.17 0.0M
2022-10-28 56.52 59.18 56.52 58.62 0.0M
2022-10-27 57.23 57.54 56.32 56.48 0.0M
2022-10-26 56.48 58.23 56.31 57.80 0.0M
2022-10-25 56.45 56.89 55.86 56.46 0.0M
2022-10-24 54.67 56.50 54.67 56.25 0.0M
2022-10-21 52.28 54.63 52.28 54.34 0.0M
2022-10-20 52.85 52.96 52.10 52.23 0.0M
2022-10-19 54.07 54.28 52.69 52.85 0.0M
2022-10-18 54.15 54.48 53.75 53.92 0.0M
2022-10-17 53.22 54.02 53.08 53.88 0.0M
2022-10-14 52.71 53.53 52.40 53.22 0.0M
2022-10-13 52.31 52.94 51.66 52.68 0.1M
2022-10-11 50.48 51.87 50.42 51.43 0.1M
2022-10-10 51.22 51.45 50.48 50.48 0.0M
2022-10-07 52.29 52.63 51.09 51.25 0.0M
2022-10-06 53.22 53.44 52.29 52.29 0.5M
2022-10-05 53.50 53.93 53.22 53.22 0.0M
2022-10-04 53.38 53.92 53.07 53.46 0.0M
2022-10-03 54.98 54.98 52.53 53.24 0.0M
2022-09-30 55.48 56.30 55.11 55.25 0.0M
2022-09-29 55.33 56.12 55.33 55.46 0.0M
2022-09-28 55.24 55.93 55.16 55.46 0.0M
2022-09-27 55.04 55.61 54.43 55.21 0.0M
2022-09-26 54.26 55.52 54.26 55.04 0.1M
2022-09-23 53.36 54.19 53.36 53.79 0.0M
2022-09-22 53.17 54.30 52.76 53.22 0.0M
2022-09-21 53.97 54.28 52.99 52.99 0.1M
2022-09-20 54.94 54.94 53.45 53.78 0.0M
2022-09-19 56.79 56.79 54.30 54.61 0.0M
2022-09-16 56.04 57.61 56.04 56.83 0.0M
2022-09-15 56.03 56.57 55.93 55.98 0.0M
2022-09-14 55.98 56.18 55.28 55.62 0.0M
2022-09-13 56.96 57.36 55.76 55.76 0.0M
2022-09-12 57.65 57.80 56.73 56.73 0.0M
2022-09-09 56.95 57.92 56.74 57.92 0.0M
2022-09-08 55.82 57.17 55.80 56.95 0.1M
2022-09-06 55.19 56.64 55.19 55.79 0.1M
2022-09-05 55.46 55.70 54.11 54.79 0.0M
2022-09-02 56.59 56.81 55.18 55.80 0.1M
2022-09-01 54.35 57.05 54.16 56.66 0.1M
2022-08-31 54.59 56.09 54.59 55.09 0.1M
2022-08-30 55.08 55.08 54.32 54.58 0.0M
2022-08-29 55.09 55.09 54.34 54.34 0.0M
2022-08-26 56.82 56.82 55.34 55.34 0.0M
2022-08-25 56.96 57.10 56.54 56.96 0.1M
2022-08-24 57.12 57.22 56.49 56.50 0.1M
2022-08-23 58.79 58.79 56.74 57.12 0.1M
2022-08-22 59.61 59.78 58.70 58.80 0.0M
2022-08-19 58.69 60.16 58.69 59.65 0.1M
2022-08-18 59.38 59.65 58.69 58.69 0.0M
2022-08-17 60.22 60.46 59.35 59.35 0.0M
2022-08-16 59.19 60.10 59.18 59.79 0.0M
2022-08-15 59.19 59.66 58.73 59.01 0.0M
2022-08-12 57.96 59.70 57.89 59.10 0.1M
2022-08-11 58.36 58.66 57.30 57.96 0.1M
2022-08-10 59.41 59.41 58.23 59.11 0.0M
2022-08-09 59.26 59.89 58.83 59.41 0.0M
2022-08-08 59.42 59.53 58.39 59.27 0.0M
2022-08-05 60.47 60.97 59.20 59.57 0.1M
2022-08-04 61.42 61.42 60.32 60.58 0.0M
2022-08-03 60.26 61.67 60.26 61.42 0.1M
2022-08-02 61.11 62.82 60.98 60.98 0.0M
2022-08-01 60.83 62.17 60.43 61.11 0.1M
2022-07-29 61.44 61.92 59.76 61.03 0.1M
2022-07-28 63.22 63.71 59.90 61.58 0.1M
2022-07-27 64.82 65.49 63.20 63.27 0.0M
2022-07-26 64.22 65.72 64.16 64.82 0.0M
2022-07-25 65.00 65.36 64.15 64.22 0.0M
2022-07-22 64.94 65.49 64.56 65.49 0.0M
2022-07-21 64.29 65.19 63.81 64.95 0.0M
2022-07-20 64.48 64.61 63.89 64.29 0.0M
2022-07-19 63.56 64.65 63.34 64.48 0.0M
2022-07-18 64.64 64.90 63.55 63.55 0.0M
2022-07-15 64.81 65.06 63.57 64.55 0.0M
2022-07-14 64.08 65.03 64.08 64.82 0.1M
2022-07-13 65.47 65.54 64.46 64.89 0.0M
2022-07-12 66.22 66.72 64.99 65.47 0.1M
2022-07-11 65.61 66.78 65.61 65.64 0.0M
2022-07-08 66.05 66.16 64.95 64.95 0.0M
2022-07-07 66.42 66.58 65.43 66.16 0.0M
2022-07-06 64.33 66.58 64.33 66.42 0.1M
2022-07-05 64.18 64.84 63.14 64.33 0.0M
2022-07-04 64.47 64.64 63.49 63.70 0.0M
2022-07-01 64.09 64.73 63.31 64.47 0.0M
2022-06-30 61.40 63.86 61.40 63.49 0.1M
2022-06-29 61.75 62.45 61.35 61.35 0.0M
2022-06-28 63.30 63.31 62.13 62.48 0.0M
2022-06-27 63.38 63.85 62.96 63.30 0.0M
2022-06-24 61.29 63.86 61.29 63.38 0.0M
2022-06-23 59.52 61.83 59.45 61.19 0.0M
2022-06-22 58.04 59.99 57.64 59.52 0.0M
2022-06-21 56.60 58.50 56.39 58.04 0.1M
2022-06-20 56.36 56.42 55.70 56.11 0.0M
2022-06-17 57.18 57.58 55.73 56.04 0.0M
2022-06-15 57.61 58.24 56.61 57.18 0.0M
2022-06-14 57.23 58.10 56.75 57.61 0.0M
2022-06-13 58.23 58.60 57.28 57.28 0.0M
2022-06-10 59.73 59.95 58.25 58.25 0.0M
2022-06-09 60.53 61.46 59.68 59.68 0.0M
2022-06-08 61.25 62.05 61.16 61.65 0.0M
2022-06-07 60.25 61.70 60.25 61.37 0.0M
2022-06-06 58.61 60.33 58.61 59.67 0.0M
2022-06-03 59.47 60.08 58.14 58.14 0.1M
2022-06-02 58.38 59.03 57.32 58.72 0.0M
2022-06-01 58.93 59.34 57.63 58.62 0.1M
2022-05-31 59.64 59.78 57.35 58.93 0.0M
2022-05-30 59.75 60.04 59.36 59.91 0.0M
2022-05-27 60.25 60.78 59.45 59.91 0.0M
2022-05-26 60.95 61.98 60.20 60.25 0.0M
2022-05-25 60.02 61.15 60.02 60.47 0.0M
2022-05-24 59.32 60.42 59.06 60.01 0.1M
2022-05-23 59.63 60.42 59.13 59.32 0.1M
2022-05-20 58.06 60.30 58.06 59.72 0.1M
2022-05-19 57.69 58.22 57.06 57.76 0.0M
2022-05-18 58.92 59.56 58.41 58.41 0.0M
2022-05-17 59.58 59.96 58.33 58.37 0.0M
2022-05-16 58.93 60.32 58.80 59.96 0.4M
2022-05-13 60.52 60.85 58.53 58.53 0.0M
2022-05-12 58.74 60.52 58.74 60.36 0.1M
2022-05-11 58.56 59.21 58.04 59.01 0.0M
2022-05-10 57.25 59.49 57.25 58.55 0.1M
2022-05-09 57.49 58.53 56.76 58.18 0.0M
2022-05-06 56.60 57.72 56.60 57.35 0.0M
2022-05-05 56.73 57.10 55.63 55.95 0.2M
2022-05-04 56.85 57.43 55.78 56.72 0.4M
2022-05-03 56.00 57.88 55.42 56.54 0.0M
2022-05-02 56.27 56.79 55.38 56.53 0.0M
2022-04-29 57.74 57.74 55.75 56.28 0.1M
2022-04-28 57.44 59.12 57.26 57.75 0.0M
2022-04-27 56.70 57.29 55.97 56.93 0.0M
2022-04-26 55.60 57.67 55.60 56.65 0.1M
2022-04-25 53.35 55.54 53.35 55.03 0.0M
2022-04-22 53.03 53.79 52.92 53.31 0.0M
2022-04-20 54.03 54.22 52.67 52.99 0.0M
2022-04-19 55.56 55.93 53.37 54.03 0.1M
2022-04-18 57.49 57.57 55.56 55.56 0.0M
2022-04-14 57.90 58.90 57.49 57.49 0.0M
2022-04-13 57.35 58.54 57.20 57.35 0.0M
2022-04-12 59.31 59.31 57.57 58.22 0.1M
2022-04-11 60.85 62.24 59.27 59.32 0.0M
2022-04-08 61.46 62.03 60.85 60.85 0.0M
2022-04-07 58.56 61.86 58.35 61.16 0.1M
2022-04-06 56.42 58.86 56.13 58.56 0.0M
2022-04-05 55.14 57.21 55.14 55.89 0.0M
2022-04-04 56.43 56.43 54.70 55.05 0.0M
2022-04-01 57.78 57.78 56.28 56.28 0.0M
2022-03-31 58.97 58.97 57.90 57.97 0.0M
2022-03-30 58.71 59.93 58.35 58.61 0.0M
2022-03-29 59.75 60.54 59.07 59.07 0.0M
2022-03-28 58.70 60.56 58.70 59.75 0.0M
2022-03-25 60.19 60.20 58.69 58.69 0.0M
2022-03-24 59.31 60.05 58.82 59.50 0.0M
2022-03-23 61.14 61.70 59.30 59.30 0.0M
2022-03-22 62.37 62.77 60.80 61.14 0.0M
2022-03-21 63.79 64.68 62.82 62.91 0.0M
2022-03-18 64.19 64.99 63.36 63.76 0.1M
2022-03-17 63.24 64.52 63.03 64.24 0.0M
2022-03-16 63.51 63.95 62.82 63.24 0.0M
2022-03-15 62.59 63.96 61.72 63.20 0.0M
2022-03-14 59.78 63.32 59.61 62.53 0.1M
2022-03-11 58.23 60.45 57.99 59.73 0.1M
2022-03-10 57.56 58.11 57.21 57.87 0.0M
2022-03-09 56.20 57.88 56.20 57.42 0.0M
2022-03-08 57.00 57.44 55.68 56.20 0.1M
2022-03-07 57.65 58.18 56.83 56.93 0.1M
2022-03-04 56.39 58.04 56.39 57.69 0.1M
2022-03-03 56.81 57.69 56.17 56.38 0.0M
2022-03-02 57.57 58.13 56.76 56.76 0.0M
2022-02-25 54.80 58.25 54.80 57.57 0.1M
2022-02-24 53.80 56.43 53.80 54.75 0.1M
2022-02-23 56.18 56.58 54.90 54.90 0.0M
2022-02-22 56.69 57.55 56.18 56.18 0.1M
2022-02-21 58.32 58.32 57.37 57.37 0.0M
2022-02-18 59.29 59.67 58.29 58.32 0.0M
2022-02-17 59.73 60.65 59.29 59.29 0.0M
2022-02-16 60.17 61.56 59.75 59.75 0.1M
2022-02-15 61.29 61.29 60.04 60.17 0.0M
2022-02-14 62.45 62.45 59.56 61.29 0.1M
2022-02-11 62.18 62.69 61.51 62.54 0.0M
2022-02-10 63.48 63.48 62.17 62.91 0.0M
2022-02-09 63.98 64.33 62.92 63.49 0.0M
2022-02-08 64.31 64.31 61.72 63.52 0.2M
2022-02-07 66.78 66.78 65.11 65.64 0.1M
2022-02-04 69.84 70.63 69.73 70.43 0.0M
2022-02-03 70.32 70.87 69.44 69.44 0.0M
2022-02-02 68.89 70.71 68.89 70.32 0.1M
2022-02-01 69.30 69.64 68.62 69.24 0.2M
2022-01-31 72.42 72.52 68.87 69.30 0.1M
2022-01-28 71.40 73.09 71.03 72.05 0.0M
2022-01-27 70.77 73.49 69.74 71.55 0.1M
2022-01-26 70.84 72.60 70.34 72.60 0.0M
2022-01-25 70.77 71.17 69.26 70.59 0.0M
2022-01-24 71.05 71.05 67.54 70.42 0.1M
2022-01-21 72.40 73.15 70.24 71.20 0.1M
2022-01-20 71.52 72.64 70.78 72.61 0.0M
2022-01-19 73.88 73.88 71.50 71.50 0.1M
2022-01-18 74.38 74.38 72.91 74.26 0.1M
2022-01-17 75.18 75.18 73.73 74.01 0.0M
2022-01-14 75.17 75.52 73.89 75.18 0.2M
2022-01-13 76.85 77.26 74.97 75.62 0.1M
2022-01-12 78.35 78.35 76.30 76.85 0.1M
2022-01-11 78.03 80.17 76.89 77.92 0.1M
2022-01-10 77.57 78.50 76.81 78.00 0.1M
2022-01-07 77.44 77.45 76.18 77.41 0.1M
2022-01-06 78.29 78.47 76.51 77.44 0.0M
2022-01-05 77.60 79.06 77.04 78.07 0.2M
2022-01-04 80.89 80.89 75.10 76.62 0.3M
2022-01-03 81.30 81.96 78.50 79.34 0.1M