São Paulo - Delayed Quote BRL

Pfizer Inc. (PFIZ34.SA)

32.35

+0.55

+(1.73%)

As of 2:18:30 PM GMT-3. Market Open.

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	32.12	32.44	31.59	32.35	32.35	1,004
Apr 23, 2025	32.40	32.60	31.72	31.80	31.80	18,012
Apr 22, 2025	32.00	32.31	31.82	32.05	32.05	7,057
Apr 17, 2025	32.57	32.93	32.15	32.15	32.15	7,498
Apr 16, 2025	32.98	33.39	32.24	32.24	32.24	2,885
Apr 15, 2025	32.49	33.55	32.37	32.97	32.97	10,672
Apr 14, 2025	31.83	32.49	31.82	32.26	32.26	3,268
Apr 11, 2025	31.51	32.20	31.45	31.93	31.93	9,134
Apr 10, 2025	32.87	32.87	31.42	31.61	31.61	16,041
Apr 9, 2025	32.40	32.97	31.80	32.97	32.97	16,422
Apr 8, 2025	33.51	33.76	32.07	32.07	32.07	21,331
Apr 7, 2025	32.91	33.62	32.19	33.07	33.07	18,956
Apr 4, 2025	34.02	34.34	33.55	33.63	33.63	7,261
Apr 3, 2025	34.89	34.89	34.07	34.07	34.07	19,849
Apr 2, 2025	34.78	35.17	34.50	35.01	35.01	2,373
Apr 1, 2025	35.51	36.18	34.77	34.77	34.77	6,724
Mar 31, 2025	36.10	36.22	35.35	36.22	36.22	3,258
Mar 28, 2025	36.00	36.20	35.70	36.16	36.16	1,368
Mar 27, 2025	36.41	36.43	35.70	36.00	36.00	4,570
Mar 26, 2025	36.68	36.68	35.95	35.95	35.95	3,865
Mar 25, 2025	37.01	37.45	36.31	36.31	36.31	15,549
Mar 24, 2025	37.61	37.61	37.22	37.35	37.35	7,722
Mar 21, 2025	37.17	37.62	37.13	37.37	37.37	50,098
Mar 20, 2025	36.84	37.21	36.81	37.00	37.00	6,173
Mar 19, 2025	37.27	37.59	36.84	36.89	36.89	4,534
Mar 18, 2025	37.00	37.41	37.00	37.27	37.27	2,451
Mar 17, 2025	37.04	37.10	36.51	36.98	36.98	5,831
Mar 14, 2025	37.40	37.40	36.53	36.82	36.82	15,018
Mar 13, 2025	37.67	37.92	37.01	37.04	37.04	5,584
Mar 12, 2025	38.15	38.15	37.15	37.29	37.29	5,459
Mar 11, 2025	38.78	38.78	37.71	37.77	37.77	6,745
Mar 10, 2025	38.45	39.40	38.35	38.84	38.84	3,433
Mar 7, 2025	37.70	38.79	37.70	38.48	38.48	5,548
Mar 6, 2025	37.12	38.05	36.98	37.70	37.70	8,294
Mar 5, 2025	38.70	38.70	37.11	37.13	37.13	2,058
Feb 28, 2025	38.18	38.70	37.90	38.70	38.70	2,544
Feb 27, 2025	38.26	38.27	37.80	37.80	37.80	2,051
Feb 26, 2025	38.88	38.88	38.09	38.30	38.30	1,695
Feb 25, 2025	38.55	38.90	38.13	38.49	38.49	15,596
Feb 24, 2025	37.99	38.45	37.01	38.31	38.31	6,097
Feb 21, 2025	37.05	37.90	36.78	37.90	37.90	6,097
Feb 20, 2025	37.26	37.26	36.68	36.68	36.68	7,917
Feb 19, 2025	36.22	37.00	36.22	36.93	36.93	3,936
Feb 18, 2025	36.40	36.74	36.20	36.27	36.27	5,715
Feb 17, 2025	36.30	36.74	36.30	36.62	36.62	1,408
Feb 14, 2025	36.89	36.95	36.33	36.61	36.61	3,518
Feb 13, 2025	36.30	37.05	36.30	36.89	36.89	3,524
Feb 12, 2025	36.96	36.96	36.30	36.30	36.30	2,109
Feb 11, 2025	37.30	37.52	36.62	36.62	36.62	3,037
Feb 10, 2025	37.61	37.68	36.88	37.35	37.35	2,141
Feb 7, 2025	37.25	37.35	36.93	37.18	37.18	12,659
Feb 6, 2025	38.68	38.68	37.12	37.47	37.47	10,061
Feb 5, 2025	37.25	38.70	37.25	38.43	38.43	6,646
Feb 4, 2025	38.13	38.81	36.90	37.22	37.22	10,656
Feb 3, 2025	38.77	38.82	38.01	38.12	38.12	98,295
Jan 31, 2025	38.94	39.39	38.58	38.77	38.77	3,030
Jan 30, 2025	38.95	39.59	38.95	39.27	39.27	4,245
Jan 29, 2025	38.94	39.51	38.94	39.08	39.08	2,783
Jan 28, 2025	38.72	39.56	38.72	39.22	39.22	4,814
Jan 27, 2025	38.22	39.78	38.22	39.50	39.50	7,923
Jan 24, 2025	38.10	38.70	38.10	38.49	38.49	8,539
Jan 23, 2025	0.435878 Dividend
Jan 23, 2025	39.55	39.55	38.01	38.50	38.50	9,701
Jan 22, 2025	39.70	40.27	38.66	39.15	38.71	11,540
Jan 21, 2025	39.59	40.31	39.59	40.31	39.86	2,949
Jan 20, 2025	39.62	39.87	39.62	39.75	39.31	1,314
Jan 17, 2025	40.30	40.30	39.58	39.75	39.31	7,140
Jan 16, 2025	39.36	40.11	39.05	40.08	39.63	10,516
Jan 15, 2025	40.55	40.55	39.34	39.35	38.91	6,862
Jan 14, 2025	40.30	40.84	39.73	39.86	39.42	5,428
Jan 13, 2025	40.40	40.74	40.13	40.65	40.20	4,319
Jan 10, 2025	40.70	41.29	40.57	41.23	40.77	9,701
Jan 9, 2025	41.47	41.47	39.38	39.51	39.07	1,587
Jan 8, 2025	41.28	41.59	40.27	41.05	40.59	2,435
Jan 7, 2025	41.00	41.79	40.52	41.28	40.82	12,775
Jan 6, 2025	41.19	41.65	40.37	40.37	39.92	12,171
Jan 3, 2025	41.47	41.47	40.45	41.20	40.74	6,769
Jan 2, 2025	41.22	41.64	40.81	41.08	40.62	27,892
Dec 30, 2024	41.66	41.66	40.43	40.96	40.50	15,872
Dec 27, 2024	40.30	41.60	40.30	41.24	40.78	11,259
Dec 26, 2024	40.55	41.32	40.41	41.11	40.65	15,317
Dec 23, 2024	40.30	41.38	40.28	41.38	40.92	12,378
Dec 20, 2024	39.01	40.25	38.68	40.19	39.74	7,009
Dec 19, 2024	40.90	40.90	39.18	39.39	38.95	8,872
Dec 18, 2024	40.66	41.12	40.21	40.87	40.41	29,405
Dec 17, 2024	39.50	40.83	39.50	40.25	39.80	30,464
Dec 16, 2024	38.95	39.10	38.55	38.78	38.35	10,149
Dec 13, 2024	38.12	38.90	37.93	38.90	38.47	5,516
Dec 12, 2024	37.49	38.25	37.09	38.12	37.70	15,317
Dec 11, 2024	38.69	38.74	37.52	37.84	37.42	11,468
Dec 10, 2024	40.12	40.12	38.58	38.76	38.33	30,550
Dec 9, 2024	39.41	40.13	38.84	39.81	39.37	12,604
Dec 6, 2024	38.98	39.42	38.53	39.21	38.77	23,752
Dec 5, 2024	37.98	38.70	37.51	38.59	38.16	6,663
Dec 4, 2024	39.26	39.26	37.95	37.95	37.53	6,584
Dec 3, 2024	39.78	39.78	38.64	38.88	38.45	12,416
Dec 2, 2024	39.34	39.95	39.02	39.38	38.94	29,493
Nov 29, 2024	38.64	39.50	38.64	38.81	38.38	36,623
Nov 28, 2024	38.75	38.96	37.77	38.96	38.53	8,734
Nov 27, 2024	37.48	38.38	37.43	38.38	37.95	9,804
Nov 26, 2024	38.06	38.07	37.21	37.48	37.06	8,285
Nov 25, 2024	37.28	38.36	37.27	37.91	37.49	5,310
Nov 22, 2024	36.40	37.50	36.40	37.28	36.86	9,932
Nov 21, 2024	36.13	36.60	36.02	36.34	35.94	8,014
Nov 19, 2024	35.94	36.31	35.59	36.13	35.73	6,339
Nov 18, 2024	36.59	36.59	35.54	35.80	35.40	17,967
Nov 14, 2024	38.45	38.85	37.48	37.82	37.40	6,080
Nov 13, 2024	37.84	38.80	37.59	38.80	38.37	16,490
Nov 12, 2024	38.13	38.18	37.57	37.84	37.42	6,230
Nov 11, 2024	38.47	38.95	37.79	37.88	37.46	18,748
Nov 8, 2024	39.39	39.39	38.41	38.47	38.04	9,108
Nov 7, 2024	39.00	39.43	38.72	39.00	38.57	9,561
Nov 6, 2024	40.72	40.75	39.00	39.00	38.57	23,618
Nov 5, 2024	39.90	40.38	39.65	39.99	39.54	5,103
Nov 4, 2024	41.48	41.48	40.02	40.25	39.80	8,707
Nov 1, 2024	41.23	41.45	40.96	41.28	40.82	5,734
Oct 31, 2024	40.23	41.39	40.23	41.24	40.78	12,589
Oct 30, 2024	41.40	41.40	40.59	40.89	40.43	13,233
Oct 29, 2024	41.30	41.75	40.00	41.12	40.66	49,644
Oct 28, 2024	40.56	41.26	40.55	41.26	40.80	5,728
Oct 25, 2024	40.75	40.89	40.55	40.81	40.36	11,888
Oct 24, 2024	41.28	41.40	40.59	40.65	40.20	3,355
Oct 23, 2024	40.87	41.68	40.87	41.15	40.69	4,020
Oct 22, 2024	41.18	41.45	40.78	41.45	40.99	20,609
Oct 21, 2024	41.57	41.72	41.19	41.26	40.80	4,118
Oct 18, 2024	41.50	41.67	41.16	41.60	41.14	10,919
Oct 17, 2024	41.77	42.08	41.49	41.54	41.08	14,139
Oct 16, 2024	42.09	42.34	41.88	42.18	41.71	13,714
Oct 15, 2024	41.00	42.01	40.82	41.67	41.21	12,756
Oct 14, 2024	40.76	41.11	40.36	40.70	40.25	11,369
Oct 11, 2024	41.18	41.44	40.68	40.68	40.23	29,787
Oct 10, 2024	41.51	41.68	40.89	40.89	40.43	35,989
Oct 9, 2024	40.51	42.45	40.51	42.10	41.63	30,928
Oct 8, 2024	40.33	40.50	40.01	40.50	40.05	7,370
Oct 7, 2024	39.45	40.69	39.45	39.89	39.45	10,140
Oct 4, 2024	38.93	39.07	38.75	38.98	38.55	26,409
Oct 3, 2024	39.00	39.11	38.72	38.78	38.35	2,132
Oct 2, 2024	38.77	39.14	38.51	39.01	38.58	16,110
Oct 1, 2024	39.51	39.57	38.93	39.24	38.80	8,456
Sep 30, 2024	39.75	39.80	39.12	39.51	39.07	4,351
Sep 27, 2024	39.72	39.72	39.36	39.48	39.04	4,336
Sep 26, 2024	39.40	39.43	38.57	39.23	38.79	29,340
Sep 25, 2024	40.00	40.51	39.57	39.58	39.14	4,965
Sep 24, 2024	40.24	40.48	39.76	40.12	39.67	10,608
Sep 23, 2024	40.59	41.48	40.50	41.48	41.02	6,025
Sep 20, 2024	40.85	40.85	40.03	40.51	40.06	5,674
Sep 19, 2024	40.53	40.78	40.04	40.41	39.96	3,304
Sep 18, 2024	41.19	41.24	40.48	40.56	40.11	4,496
Sep 17, 2024	41.01	41.56	40.65	40.78	40.33	8,019
Sep 16, 2024	40.62	41.70	40.60	41.70	41.24	3,340
Sep 13, 2024	41.02	41.02	40.30	40.60	40.15	4,268
Sep 12, 2024	41.66	41.95	40.64	41.18	40.72	11,586
Sep 11, 2024	41.87	41.87	41.19	41.65	41.19	16,950
Sep 10, 2024	40.90	42.20	40.90	42.20	41.73	14,873
Sep 9, 2024	39.92	41.27	39.92	40.82	40.37	7,541
Sep 6, 2024	39.53	40.00	39.53	39.92	39.48	2,440
Sep 5, 2024	40.24	40.35	39.53	39.83	39.39	11,197
Sep 4, 2024	40.16	40.28	39.71	39.85	39.41	2,937
Sep 3, 2024	39.93	40.59	39.69	39.77	39.33	15,249
Sep 2, 2024	40.51	40.97	39.12	40.04	39.59	11,612
Aug 30, 2024	39.67	40.97	39.67	40.51	40.06	14,233
Aug 29, 2024	40.20	40.67	40.20	40.53	40.08	9,936
Aug 28, 2024	39.94	40.19	39.64	40.02	39.57	3,987
Aug 27, 2024	39.58	39.84	39.23	39.54	39.10	3,178
Aug 26, 2024	39.51	39.88	39.48	39.55	39.11	13,327
Aug 23, 2024	40.30	40.30	39.41	39.62	39.18	8,669
Aug 22, 2024	39.86	40.40	39.72	40.30	39.85	15,155
Aug 21, 2024	39.66	40.03	39.61	39.79	39.35	12,275
Aug 20, 2024	39.13	39.86	39.12	39.67	39.23	23,404
Aug 19, 2024	38.78	39.14	38.56	39.11	38.67	16,500
Aug 16, 2024	39.09	39.09	38.05	38.80	38.37	21,847
Aug 15, 2024	39.43	39.70	39.05	39.41	38.97	8,537
Aug 14, 2024	39.83	39.83	39.09	39.41	38.97	14,412
Aug 13, 2024	39.31	39.62	38.96	39.47	39.03	14,612
Aug 12, 2024	39.44	39.44	38.84	39.10	38.66	8,806
Aug 9, 2024	40.01	40.01	39.15	39.45	39.01	9,461
Aug 8, 2024	40.54	40.88	39.90	39.92	39.48	15,359
Aug 7, 2024	41.79	41.83	40.37	40.54	40.09	31,149
Aug 6, 2024	41.88	42.51	41.37	41.37	40.91	30,011
Aug 5, 2024	42.95	43.32	40.80	42.74	42.26	16,497
Aug 2, 2024	43.21	44.90	43.08	43.36	42.88	11,936
Aug 1, 2024	43.33	44.10	42.36	44.10	43.61	16,693
Jul 31, 2024	44.00	44.32	43.11	43.33	42.85	14,879
Jul 30, 2024	44.05	44.83	42.00	44.83	44.33	59,516
Jul 29, 2024	42.77	43.65	42.77	43.33	42.85	17,184
Jul 26, 2024	42.51	43.68	42.08	43.65	43.16	14,367
Jul 25, 2024	0.414195 Dividend
Jul 25, 2024	42.14	43.56	41.53	42.85	42.37	19,227
Jul 24, 2024	41.72	42.53	41.04	42.53	41.65	17,266
Jul 23, 2024	41.30	41.63	40.85	41.63	40.77	6,507
Jul 22, 2024	42.07	42.07	40.81	41.10	40.25	8,609
Jul 19, 2024	41.01	41.99	41.00	41.99	41.12	12,077
Jul 18, 2024	41.25	42.53	41.25	41.57	40.71	76,607
Jul 17, 2024	40.12	41.40	39.98	41.20	40.34	27,746
Jul 16, 2024	39.80	40.05	39.50	39.97	39.14	11,647
Jul 15, 2024	39.05	39.89	39.05	39.80	38.97	11,037
Jul 12, 2024	39.15	39.75	39.01	39.01	38.20	17,031
Jul 11, 2024	39.26	39.46	38.55	38.96	38.15	14,188
Jul 10, 2024	37.48	38.42	37.40	38.32	37.52	7,059
Jul 9, 2024	38.03	38.07	37.14	37.49	36.71	6,741
Jul 8, 2024	38.45	38.64	38.05	38.09	37.30	6,869
Jul 5, 2024	38.78	38.78	38.00	38.37	37.57	11,542
Jul 4, 2024	38.65	39.11	38.10	38.86	38.05	6,985
Jul 3, 2024	39.74	39.79	38.28	38.59	37.79	17,490
Jul 2, 2024	40.02	40.02	39.31	39.66	38.84	11,185
Jul 1, 2024	39.40	40.00	38.90	39.94	39.11	45,058
Jun 28, 2024	38.59	39.40	38.37	39.40	38.58	84,232
Jun 27, 2024	37.85	38.35	37.32	38.32	37.52	4,441
Jun 26, 2024	38.25	38.50	37.31	37.99	37.20	16,779
Jun 25, 2024	38.25	38.42	37.98	38.24	37.45	14,682
Jun 24, 2024	37.76	38.27	37.25	38.27	37.48	5,229
Jun 21, 2024	37.02	37.88	37.02	37.76	36.98	8,430
Jun 20, 2024	37.04	38.17	36.87	37.92	37.13	13,444
Jun 19, 2024	37.30	37.35	36.82	36.96	36.19	8,370
Jun 18, 2024	36.65	37.27	36.36	37.27	36.50	7,703
Jun 17, 2024	36.82	37.06	36.35	36.62	35.86	5,872
Jun 14, 2024	37.19	37.80	36.81	36.81	36.05	27,265
Jun 13, 2024	37.52	37.52	36.90	37.19	36.42	6,478
Jun 12, 2024	37.30	37.79	37.19	37.35	36.57	7,890
Jun 11, 2024	37.30	37.88	37.30	37.53	36.75	8,386
Jun 10, 2024	38.38	38.47	37.22	37.66	36.88	63,583
Jun 7, 2024	37.73	38.36	37.73	38.20	37.41	89,898
Jun 6, 2024	39.00	39.03	37.65	37.65	36.87	70,045
Jun 5, 2024	38.76	39.20	38.52	39.20	38.39	9,096
Jun 4, 2024	38.55	39.30	38.55	38.92	38.11	18,428
Jun 3, 2024	37.44	38.72	37.04	38.32	37.52	58,177
May 31, 2024	36.81	37.70	36.81	37.44	36.66	40,461
May 29, 2024	36.61	36.62	35.99	36.34	35.59	3,355
May 28, 2024	37.06	37.15	36.13	36.53	35.77	45,658
May 27, 2024	36.50	37.39	36.50	36.97	36.20	2,598
May 24, 2024	36.90	37.29	36.75	37.24	36.47	39,073
May 23, 2024	38.11	38.11	36.96	37.05	36.28	41,327
May 22, 2024	36.49	38.02	36.49	38.02	37.23	9,613
May 21, 2024	36.69	36.70	36.22	36.70	35.94	3,867
May 20, 2024	36.66	36.76	36.37	36.61	35.85	40,259
May 17, 2024	37.12	37.12	36.45	36.58	35.82	5,466
May 16, 2024	37.00	37.15	36.73	37.12	36.35	11,992
May 15, 2024	36.48	37.16	36.48	37.00	36.23	8,564
May 14, 2024	36.50	36.77	36.13	36.32	35.57	3,072
May 13, 2024	35.51	36.80	35.49	36.54	35.78	12,305
May 10, 2024	36.12	36.29	35.90	36.09	35.34	4,511
May 9, 2024	0.397811 Dividend
May 9, 2024	35.95	36.27	35.31	36.12	35.37	8,895
May 8, 2024	35.20	36.10	35.17	36.10	34.96	28,734
May 7, 2024	35.11	35.95	34.81	35.19	34.08	24,611
May 6, 2024	35.26	35.84	35.26	35.83	34.70	11,022
May 3, 2024	35.48	35.48	34.81	34.81	33.71	29,958
May 2, 2024	34.50	35.66	34.50	35.49	34.37	39,131
Apr 30, 2024	33.10	33.39	33.03	33.25	32.20	3,675
Apr 29, 2024	32.43	32.95	32.43	32.84	31.80	21,664
Apr 26, 2024	32.62	32.67	32.40	32.53	31.50	43,906
Apr 25, 2024	33.87	34.10	32.58	32.58	31.55	12,221
Apr 24, 2024	33.70	34.02	33.64	33.74	32.68	2,777

BAYER.BD Bayer Aktiengesellschaft

9,114.00

+0.57%

BAYN.MU Bayer AG

22.08

+0.34%

PNVL3.SA Dimed S.A. Distribuidora de Medicamentos

8.80

+1.03%

JNJB34.SA Johnson & Johnson

58.30

-0.78%

0R34.IL Johnson & Johnson

155.60

-1.46%

NOV.DE Novo Nordisk A/S

54.96

+1.33%

LLY Eli Lilly and Company

854.48

+3.02%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pfizer Inc. (PFIZ34.SA)

Related Tickers