Pfizer Inc BDR (PFIZ34)

PFIZ34
🏛️ 브라질 →
31.67
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 33.03 33.62 33.03 33.23 0.0M
2023-12-27 33.15 33.23 32.87 33.03 0.0M
2023-12-26 33.51 33.51 32.67 32.76 0.0M
2023-12-22 33.05 33.51 32.87 33.01 0.0M
2023-12-21 33.04 33.05 32.48 33.05 0.1M
2023-12-20 32.56 33.05 32.44 32.53 0.1M
2023-12-19 32.03 32.93 31.75 32.54 0.0M
2023-12-18 31.66 32.24 31.49 31.65 0.0M
2023-12-15 31.16 31.94 30.87 31.39 0.0M
2023-12-14 31.52 31.94 30.66 30.66 0.1M
2023-12-13 33.49 33.49 30.67 31.55 0.5M
2023-12-12 33.82 34.20 33.71 34.01 0.0M
2023-12-11 34.00 34.27 33.72 33.77 0.0M
2023-12-08 34.16 34.16 33.67 33.90 0.0M
2023-12-07 33.74 33.95 33.54 33.57 0.0M
2023-12-06 34.32 34.49 33.74 33.74 0.0M
2023-12-05 34.81 35.10 34.32 34.32 0.0M
2023-12-04 34.44 35.05 33.97 34.54 0.0M
2023-12-01 35.67 35.67 33.49 33.82 0.1M
2023-11-30 35.30 36.01 35.30 35.68 0.0M
2023-11-29 34.62 35.36 34.62 35.20 0.1M
2023-11-28 35.35 35.49 34.61 34.61 0.0M
2023-11-27 35.83 35.98 35.32 35.32 0.0M
2023-11-24 35.77 36.06 35.64 35.83 0.0M
2023-11-23 35.09 35.99 34.49 35.76 0.0M
2023-11-22 35.52 35.83 35.34 35.55 0.0M
2023-11-21 34.89 35.55 34.83 35.52 0.0M
2023-11-20 35.08 35.10 34.65 34.83 0.1M
2023-11-17 35.29 35.29 34.86 35.08 0.0M
2023-11-16 35.13 35.33 34.39 34.60 0.0M
2023-11-14 33.97 34.61 33.69 34.44 0.0M
2023-11-13 34.51 34.91 33.96 33.96 0.0M
2023-11-10 35.21 35.21 34.20 34.51 0.0M
2023-11-09 36.34 36.34 35.21 35.21 0.0M
2023-11-08 35.92 37.01 35.77 36.00 0.0M
2023-11-07 35.88 36.54 35.78 36.00 0.0M
2023-11-06 36.32 36.53 35.98 36.07 0.0M
2023-11-03 35.69 36.51 35.59 36.33 0.0M
2023-11-01 36.80 36.98 36.08 36.08 0.0M
2023-10-31 36.35 38.82 35.69 36.51 0.0M
2023-10-30 36.45 36.68 35.72 36.41 0.0M
2023-10-27 36.78 36.78 35.70 35.72 0.0M
2023-10-26 36.07 37.25 36.07 36.87 0.0M
2023-10-25 36.04 36.78 36.02 36.51 0.0M
2023-10-24 36.84 36.94 36.04 36.04 0.0M
2023-10-23 36.54 37.40 36.48 36.61 0.0M
2023-10-20 38.11 38.11 36.48 36.54 0.0M
2023-10-19 37.61 37.74 37.11 37.34 0.0M
2023-10-18 39.71 39.71 37.62 37.63 0.1M
2023-10-17 40.53 40.53 38.66 38.93 0.0M
2023-10-16 38.73 40.65 38.72 39.78 0.0M
2023-10-13 39.53 39.63 38.72 38.72 0.0M
2023-10-11 39.74 39.78 39.45 39.61 0.0M
2023-10-10 40.21 40.35 39.74 39.74 0.0M
2023-10-09 40.44 40.76 40.20 40.23 0.0M
2023-10-06 40.91 41.41 40.56 40.56 0.0M
2023-10-05 40.70 41.22 40.58 40.91 0.0M
2023-10-04 40.82 41.57 40.34 40.57 0.0M
2023-10-03 40.86 41.54 40.66 41.40 0.0M
2023-10-02 39.45 40.77 39.37 40.65 0.0M
2023-09-29 38.71 39.58 38.25 39.45 0.0M
2023-09-28 38.30 38.70 38.14 38.25 0.0M
2023-09-27 38.31 38.70 38.23 38.30 0.0M
2023-09-26 38.70 38.93 38.30 38.30 0.0M
2023-09-25 38.17 38.87 38.17 38.70 0.0M
2023-09-22 38.72 38.91 37.93 38.16 0.0M
2023-09-21 38.92 39.29 38.44 38.44 0.0M
2023-09-20 39.14 39.28 38.64 38.92 0.0M
2023-09-19 38.67 39.29 38.67 39.14 0.0M
2023-09-18 39.56 39.56 38.47 38.68 0.0M
2023-09-15 39.53 39.74 39.07 39.22 0.0M
2023-09-14 39.72 39.86 39.39 39.53 0.1M
2023-09-13 40.72 40.72 39.67 39.72 0.0M
2023-09-12 39.64 40.28 39.64 40.09 0.0M
2023-09-11 40.16 40.28 39.29 39.82 0.0M
2023-09-09 42.66 42.66 42.66 42.66 0.0M
2023-09-08 40.42 40.68 40.21 40.40 0.0M
2023-09-06 41.66 41.96 40.43 40.66 0.0M
2023-09-05 41.79 42.76 41.72 41.72 0.0M
2023-09-04 42.04 42.18 41.50 41.79 0.0M
2023-09-02 44.30 44.30 44.30 44.30 0.0M
2023-09-01 41.49 42.17 41.36 42.13 0.1M
2023-08-31 41.50 42.14 41.50 41.58 0.0M
2023-08-30 41.51 41.74 41.42 41.50 0.0M
2023-08-29 41.75 42.81 41.50 41.51 0.0M
2023-08-28 41.94 42.35 41.66 41.75 0.0M
2023-08-25 41.79 42.37 41.67 41.94 0.0M
2023-08-24 42.13 42.38 41.68 41.81 0.0M
2023-08-23 43.14 43.28 42.09 42.13 0.1M
2023-08-22 43.86 43.86 42.83 43.14 0.0M
2023-08-21 43.52 44.00 43.14 43.86 0.0M
2023-08-18 43.23 43.42 42.95 43.25 0.0M
2023-08-17 41.87 43.33 41.79 43.20 0.0M
2023-08-16 41.67 42.05 41.46 41.87 0.0M
2023-08-15 42.50 42.50 41.80 41.80 0.0M
2023-08-14 41.88 42.84 41.88 42.58 0.0M
2023-08-11 41.24 42.02 41.24 42.00 0.0M
2023-08-10 41.33 41.59 41.18 41.24 0.0M
2023-08-09 41.40 41.94 41.20 41.71 0.0M
2023-08-08 41.74 42.25 41.10 41.12 0.0M
2023-08-07 40.40 41.62 40.40 41.38 0.0M
2023-08-04 40.83 40.83 40.00 40.38 0.0M
2023-08-03 40.91 40.91 40.43 40.57 0.0M
2023-08-02 40.43 40.86 40.20 40.28 0.0M
2023-08-01 41.27 41.67 40.20 40.30 0.1M
2023-07-31 40.43 40.81 40.36 40.81 0.0M
2023-07-28 40.79 40.83 40.48 40.48 0.0M
2023-07-27 41.49 41.77 40.64 40.79 0.0M
2023-07-26 41.43 41.95 41.16 41.23 0.0M
2023-07-25 42.08 42.08 41.43 41.43 0.0M
2023-07-24 41.78 42.32 41.68 41.68 0.0M
2023-07-21 41.56 42.22 41.40 42.22 0.0M
2023-07-20 40.92 41.84 40.92 41.56 0.0M
2023-07-19 40.92 41.44 40.91 41.32 0.0M
2023-07-18 40.65 41.19 40.55 41.00 0.0M
2023-07-17 40.95 41.25 40.55 40.65 0.0M
2023-07-14 40.61 41.12 40.61 40.88 0.0M
2023-07-13 40.71 41.19 40.54 40.60 0.0M
2023-07-12 41.28 41.28 40.59 40.71 0.0M
2023-07-11 41.37 41.51 40.97 41.31 0.0M
2023-07-10 40.87 41.32 40.64 40.85 0.0M
2023-07-07 41.29 41.29 40.67 40.69 0.0M
2023-07-06 41.61 41.86 41.33 41.33 0.0M
2023-07-05 41.62 42.27 41.51 41.51 0.0M
2023-07-04 41.89 41.89 41.42 41.56 0.0M
2023-07-03 41.03 44.11 40.95 42.33 0.0M
2023-06-30 41.14 41.40 41.01 41.19 0.0M
2023-06-29 41.19 41.46 40.95 41.14 0.0M
2023-06-28 41.70 41.88 41.19 41.32 0.0M
2023-06-27 41.74 41.74 41.01 41.04 0.1M
2023-06-26 41.59 41.75 40.61 41.75 0.0M
2023-06-23 43.47 43.82 43.08 43.08 0.0M
2023-06-22 44.11 44.11 43.21 43.40 0.0M
2023-06-21 44.51 44.51 43.59 43.65 0.0M
2023-06-20 44.80 44.99 44.46 44.51 0.0M
2023-06-19 45.49 45.51 44.70 44.70 0.0M
2023-06-16 45.15 45.89 45.15 45.52 0.0M
2023-06-15 44.57 45.00 44.57 44.81 0.0M
2023-06-14 46.27 46.27 44.53 44.53 0.0M
2023-06-13 45.62 46.18 45.19 46.18 0.0M
2023-06-12 44.75 46.03 44.67 45.62 0.0M
2023-06-09 45.37 45.42 44.62 44.75 0.0M
2023-06-07 44.31 45.28 44.18 45.19 0.0M
2023-06-06 45.04 45.15 44.29 44.29 0.0M
2023-06-05 44.25 45.33 44.25 45.04 0.0M
2023-06-02 44.27 45.09 44.27 44.71 0.0M
2023-06-01 45.41 45.41 44.66 44.66 0.1M
2023-05-31 43.88 45.59 43.88 45.41 0.0M
2023-05-30 44.26 44.52 43.82 43.82 0.0M
2023-05-29 44.12 44.40 43.77 44.25 0.0M
2023-05-26 44.84 45.28 44.08 44.08 0.0M
2023-05-25 45.33 45.33 44.38 44.84 0.0M
2023-05-24 46.73 46.73 45.06 45.08 0.0M
2023-05-23 44.91 46.77 44.55 46.33 0.0M
2023-05-22 43.10 45.38 43.03 45.19 0.0M
2023-05-19 42.66 43.35 42.66 43.10 0.0M
2023-05-18 42.65 42.96 42.35 42.66 0.0M
2023-05-17 43.23 43.27 42.43 42.64 0.0M
2023-05-16 42.75 43.23 42.49 43.07 0.0M
2023-05-15 43.16 43.22 42.74 42.74 0.0M
2023-05-12 43.63 43.67 43.18 43.22 0.0M
2023-05-11 44.34 44.57 43.46 43.63 0.0M
2023-05-10 44.85 47.66 44.17 44.28 0.0M
2023-05-09 45.27 45.39 44.67 44.85 0.0M
2023-05-08 44.53 45.25 44.53 45.08 0.0M
2023-05-06 47.65 47.65 47.65 47.65 0.0M
2023-05-05 44.94 44.94 43.96 44.34 0.0M
2023-05-04 44.73 44.99 44.47 44.47 0.0M
2023-05-03 45.93 46.19 44.73 44.73 0.0M
2023-05-02 46.09 47.09 45.55 45.84 0.0M
2023-04-28 44.95 45.46 44.95 45.10 0.0M
2023-04-27 45.65 45.65 44.81 45.00 0.0M
2023-04-26 46.44 46.66 45.35 45.52 0.0M
2023-04-25 46.82 47.14 46.47 46.47 0.0M
2023-04-24 47.66 47.66 46.79 46.82 0.0M
2023-04-20 48.30 48.30 46.95 46.95 0.0M
2023-04-19 47.42 47.89 47.42 47.68 0.0M
2023-04-18 47.25 48.12 47.09 47.32 0.0M
2023-04-17 47.31 47.84 47.24 47.66 0.0M
2023-04-14 47.66 48.19 47.09 47.28 0.0M
2023-04-13 47.64 47.99 47.34 47.74 0.0M
2023-04-12 48.68 48.68 47.67 47.94 0.0M
2023-04-11 49.19 49.19 48.59 48.79 0.0M
2023-04-10 49.51 49.51 48.87 49.19 0.0M
2023-04-06 49.23 49.80 48.80 48.80 0.0M
2023-04-05 48.49 49.75 48.49 49.07 0.0M
2023-04-04 49.01 49.09 48.44 48.44 0.0M
2023-04-03 48.40 49.17 48.06 48.80 0.0M
2023-03-31 48.13 48.40 47.64 48.40 0.0M
2023-03-30 48.12 48.59 47.87 47.87 0.0M
2023-03-29 48.09 48.52 48.08 48.11 0.0M
2023-03-28 48.82 48.82 48.07 48.07 0.0M
2023-03-27 49.52 49.61 48.78 48.82 0.0M
2023-03-24 50.43 50.43 49.24 49.29 0.0M
2023-03-23 49.62 49.85 49.06 49.57 0.0M
2023-03-22 49.67 50.06 48.99 48.99 0.0M
2023-03-21 50.37 50.44 49.32 49.65 0.0M
2023-03-20 49.94 49.94 49.06 49.76 0.0M
2023-03-17 49.22 49.94 49.22 49.54 0.0M
2023-03-16 49.51 49.87 49.06 49.22 0.0M
2023-03-15 48.76 50.13 48.76 49.51 0.0M
2023-03-14 48.46 49.08 48.46 48.77 0.0M
2023-03-13 47.63 49.48 47.40 48.87 0.0M
2023-03-10 48.03 48.27 47.64 47.70 0.0M
2023-03-09 48.12 48.59 47.34 47.64 0.0M
2023-03-08 48.75 48.75 47.87 47.98 0.0M
2023-03-07 49.51 49.75 48.64 48.75 0.0M
2023-03-06 49.73 50.19 49.43 49.43 0.0M
2023-03-03 49.24 50.02 49.24 49.73 0.0M
2023-03-02 48.32 49.57 48.32 49.24 0.0M
2023-03-01 49.57 49.69 48.31 48.31 0.0M
2023-02-28 49.52 49.71 48.89 49.24 0.0M
2023-02-27 50.18 50.67 49.52 49.52 0.0M
2023-02-24 50.59 51.07 50.37 50.45 0.0M
2023-02-23 50.94 51.19 50.51 50.65 0.0M
2023-02-22 52.22 52.22 50.94 50.94 0.0M
2023-02-17 52.22 52.36 51.84 52.23 0.0M
2023-02-16 52.75 53.14 52.22 52.22 0.0M
2023-02-15 53.71 53.71 52.57 52.75 0.0M
2023-02-14 52.89 53.65 52.71 53.34 0.0M
2023-02-13 53.65 53.65 52.52 52.89 0.0M
2023-02-10 53.13 53.92 52.95 53.65 0.0M
2023-02-09 53.20 54.58 53.20 53.30 0.0M
2023-02-08 53.07 53.82 52.53 53.21 0.0M
2023-02-07 52.57 53.22 52.50 53.07 0.0M
2023-02-06 52.77 53.70 52.57 52.57 0.0M
2023-02-03 53.15 53.15 52.18 52.75 0.0M
2023-02-02 51.77 52.39 50.70 52.10 0.0M
2023-02-01 52.08 52.36 51.45 51.74 0.0M
2023-01-31 51.60 52.33 50.33 52.08 0.0M
2023-01-30 52.32 52.46 51.83 51.84 0.0M
2023-01-27 52.16 52.85 52.14 52.33 0.0M
2023-01-26 53.07 53.44 51.90 52.16 0.0M
2023-01-25 53.06 54.30 53.00 53.45 0.0M
2023-01-24 53.99 54.09 52.87 53.18 0.0M
2023-01-23 54.45 54.60 53.99 53.99 0.0M
2023-01-20 54.14 54.93 53.91 54.34 0.0M
2023-01-19 54.17 54.67 53.84 54.14 0.0M
2023-01-18 54.45 54.71 53.41 53.78 0.0M
2023-01-17 56.51 56.51 54.45 54.45 0.0M
2023-01-16 56.52 56.52 56.16 56.52 0.0M
2023-01-13 56.81 56.81 56.26 56.52 0.0M
2023-01-12 56.54 56.89 55.86 56.03 0.0M
2023-01-11 57.57 57.77 56.55 56.81 0.0M
2023-01-10 60.02 60.02 57.22 57.45 0.0M
2023-01-09 61.57 61.82 58.87 58.87 0.0M
2023-01-06 61.60 62.74 60.60 61.58 0.1M
2023-01-05 62.85 62.85 61.27 61.54 0.0M
2023-01-04 64.80 64.80 62.89 62.89 0.0M
2023-01-03 64.98 64.98 63.36 64.81 0.0M
2023-01-02 62.68 64.98 62.68 64.98 0.0M