Pfizer Inc BDR (PFIZ34)

PFIZ34
🏛️ 브라질 →
31.59
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 41.66 41.66 40.43 40.96 0.0M
2024-12-27 40.30 41.60 40.30 41.24 0.0M
2024-12-26 40.55 41.32 40.41 41.11 0.0M
2024-12-23 40.30 41.38 40.28 41.38 0.0M
2024-12-20 39.01 40.25 38.68 40.19 0.0M
2024-12-19 40.90 40.90 39.18 39.39 0.0M
2024-12-18 40.66 41.12 40.21 40.87 0.0M
2024-12-17 39.50 40.83 39.50 40.25 0.0M
2024-12-16 38.95 39.10 38.55 38.78 0.0M
2024-12-13 38.12 38.90 37.93 38.90 0.0M
2024-12-12 37.49 38.25 37.09 38.12 0.0M
2024-12-11 38.69 38.74 37.50 37.84 0.0M
2024-12-10 40.12 40.12 38.58 38.76 0.0M
2024-12-09 39.41 40.13 38.84 39.81 0.0M
2024-12-06 38.98 39.42 38.53 39.21 0.0M
2024-12-05 37.98 38.70 37.51 38.59 0.0M
2024-12-04 39.26 39.26 37.95 37.95 0.0M
2024-12-03 39.78 39.78 38.64 38.88 0.0M
2024-12-02 39.34 39.95 39.02 39.38 0.0M
2024-11-29 38.64 39.50 38.64 38.81 0.0M
2024-11-28 38.75 38.96 37.77 38.96 0.0M
2024-11-27 37.48 38.38 37.43 38.38 0.0M
2024-11-26 38.06 38.07 37.21 37.48 0.0M
2024-11-25 37.28 38.36 37.27 37.91 0.0M
2024-11-22 36.40 37.50 36.40 37.28 0.0M
2024-11-21 36.13 36.60 36.02 36.34 0.0M
2024-11-19 35.94 36.31 35.59 36.13 0.0M
2024-11-18 36.59 36.59 35.54 35.80 0.0M
2024-11-14 38.45 38.85 37.48 37.82 0.0M
2024-11-13 37.84 38.80 37.59 38.80 0.0M
2024-11-12 38.13 38.18 37.57 37.84 0.0M
2024-11-11 38.47 38.95 37.79 37.88 0.0M
2024-11-08 39.39 39.39 38.41 38.47 0.0M
2024-11-07 39.00 39.43 38.72 39.00 0.0M
2024-11-06 40.25 40.28 38.55 38.55 0.0M
2024-11-05 39.44 39.92 39.20 39.53 0.0M
2024-11-04 41.01 41.01 39.56 39.79 0.0M
2024-11-01 40.76 40.98 40.49 40.81 0.0M
2024-10-31 39.77 40.92 39.77 40.77 0.0M
2024-10-30 40.93 40.93 40.13 40.42 0.0M
2024-10-29 40.83 41.27 39.54 40.65 0.0M
2024-10-28 40.10 40.79 40.09 40.79 0.0M
2024-10-25 40.28 40.42 40.09 40.34 0.0M
2024-10-24 40.81 40.93 40.13 40.19 0.0M
2024-10-23 40.40 41.20 40.40 40.68 0.0M
2024-10-22 40.71 40.98 40.31 40.98 0.0M
2024-10-21 41.09 41.24 40.72 40.79 0.0M
2024-10-18 41.03 41.19 40.69 41.12 0.0M
2024-10-17 41.29 41.60 41.02 41.07 0.0M
2024-10-16 41.61 41.86 41.40 41.70 0.0M
2024-10-15 40.53 41.53 40.35 41.19 0.0M
2024-10-14 40.29 40.64 39.90 40.23 0.0M
2024-10-11 40.71 40.97 40.22 40.22 0.0M
2024-10-10 41.04 41.20 40.42 40.42 0.0M
2024-10-09 40.05 41.96 40.05 41.62 0.0M
2024-10-08 39.43 40.04 39.43 40.04 0.0M
2024-10-07 39.00 40.23 39.00 39.43 0.0M
2024-10-04 38.49 38.62 38.31 38.53 0.0M
2024-10-03 38.55 38.66 38.28 38.34 0.0M
2024-10-02 38.33 38.69 38.07 38.56 0.0M
2024-10-01 39.06 39.12 38.49 38.79 0.0M
2024-09-30 39.30 39.35 38.67 39.06 0.0M
2024-09-27 39.27 39.27 38.91 39.03 0.0M
2024-09-26 38.95 38.98 38.13 38.78 0.0M
2024-09-25 39.54 40.05 39.12 39.13 0.0M
2024-09-24 39.78 40.02 39.31 39.66 0.0M
2024-09-23 40.13 41.01 40.04 41.01 0.0M
2024-09-20 40.38 40.38 39.57 40.05 0.0M
2024-09-19 40.07 40.31 39.58 39.95 0.0M
2024-09-18 40.72 40.77 40.02 40.10 0.0M
2024-09-17 40.54 41.09 40.19 40.31 0.0M
2024-09-16 40.16 41.22 40.14 41.22 0.0M
2024-09-13 40.55 40.55 39.84 40.14 0.0M
2024-09-12 41.18 41.47 40.18 40.71 0.0M
2024-09-11 41.39 41.39 40.72 41.17 0.0M
2024-09-10 40.43 41.72 40.43 41.72 0.0M
2024-09-09 39.46 40.80 39.46 40.35 0.0M
2024-09-06 39.08 39.54 39.08 39.46 0.0M
2024-09-05 39.78 39.89 39.08 39.37 0.0M
2024-09-04 39.70 39.82 39.26 39.39 0.0M
2024-09-03 39.47 40.13 39.24 39.32 0.0M
2024-09-02 40.05 40.50 38.67 39.58 0.0M
2024-08-30 39.22 40.50 39.22 40.05 0.0M
2024-08-29 39.74 40.21 39.74 40.07 0.0M
2024-08-28 39.48 39.73 39.19 39.56 0.0M
2024-08-27 39.13 39.38 38.78 39.09 0.0M
2024-08-26 39.06 39.42 39.03 39.10 0.0M
2024-08-23 39.84 39.84 38.96 39.17 0.0M
2024-08-22 39.40 39.94 39.27 39.84 0.0M
2024-08-21 39.21 39.57 39.16 39.34 0.0M
2024-08-20 38.68 39.40 38.67 39.22 0.0M
2024-08-19 38.34 38.69 38.12 38.66 0.0M
2024-08-16 38.64 38.64 37.62 38.36 0.0M
2024-08-15 38.98 39.25 38.60 38.96 0.0M
2024-08-14 39.37 39.37 38.64 38.96 0.0M
2024-08-13 38.86 39.17 38.51 39.02 0.0M
2024-08-12 38.99 38.99 38.40 38.65 0.0M
2024-08-09 39.55 39.55 38.69 39.00 0.0M
2024-08-08 40.08 40.41 39.44 39.46 0.0M
2024-08-07 41.31 41.35 39.91 40.08 0.0M
2024-08-06 41.40 42.02 40.90 40.90 0.0M
2024-08-05 42.46 42.82 40.33 42.25 0.0M
2024-08-02 42.72 44.39 42.59 42.86 0.0M
2024-08-01 42.83 43.60 41.88 43.60 0.0M
2024-07-31 43.50 43.81 42.62 42.83 0.0M
2024-07-30 43.55 44.32 41.52 44.32 0.1M
2024-07-29 42.28 43.15 42.28 42.83 0.0M
2024-07-26 42.02 43.18 41.60 43.15 0.0M
2024-07-25 41.66 43.06 41.06 42.36 0.0M
2024-07-24 40.84 41.63 40.18 41.63 0.0M
2024-07-23 40.43 40.75 39.99 40.75 0.0M
2024-07-22 41.18 41.18 39.95 40.23 0.0M
2024-07-19 40.15 41.11 40.14 41.11 0.0M
2024-07-18 40.38 41.63 40.38 40.69 0.1M
2024-07-17 39.28 40.53 39.14 40.33 0.0M
2024-07-16 38.96 39.21 38.67 39.13 0.0M
2024-07-15 38.23 39.05 38.23 38.96 0.0M
2024-07-12 38.33 38.91 38.19 38.19 0.0M
2024-07-11 38.43 38.63 37.74 38.14 0.0M
2024-07-10 36.69 37.61 36.61 37.51 0.0M
2024-07-09 37.23 37.27 36.36 36.70 0.0M
2024-07-08 37.64 37.83 37.25 37.29 0.0M
2024-07-05 37.96 37.96 37.20 37.56 0.0M
2024-07-04 37.84 38.29 37.30 38.04 0.0M
2024-07-03 38.90 38.95 37.47 37.78 0.0M
2024-07-02 39.18 39.18 38.48 38.82 0.0M
2024-07-01 38.57 39.16 38.08 39.10 0.0M
2024-06-28 37.78 38.57 37.56 38.57 0.1M
2024-06-27 37.05 37.54 36.53 37.51 0.0M
2024-06-26 37.44 37.69 36.52 37.19 0.0M
2024-06-25 37.44 37.61 37.18 37.43 0.0M
2024-06-24 36.96 37.46 36.47 37.46 0.0M
2024-06-21 36.24 37.08 36.24 36.96 0.0M
2024-06-20 36.26 37.37 36.09 37.12 0.0M
2024-06-19 36.51 36.56 36.04 36.18 0.0M
2024-06-18 35.88 36.49 35.59 36.49 0.0M
2024-06-17 36.04 36.28 35.58 35.85 0.0M
2024-06-14 36.41 37.00 36.04 36.04 0.0M
2024-06-13 36.73 36.73 36.12 36.41 0.0M
2024-06-12 36.51 36.99 36.41 36.56 0.0M
2024-06-11 36.51 37.08 36.51 36.74 0.0M
2024-06-10 37.57 37.66 36.44 36.87 0.1M
2024-06-07 36.94 37.55 36.94 37.40 0.1M
2024-06-06 38.18 38.21 36.86 36.86 0.1M
2024-06-05 37.94 38.37 37.71 38.37 0.0M
2024-06-04 37.74 38.47 37.74 38.10 0.0M
2024-06-03 36.65 37.90 36.26 37.51 0.1M
2024-05-31 36.04 36.91 36.04 36.65 0.0M
2024-05-29 35.84 35.85 35.23 35.57 0.0M
2024-05-28 36.28 36.37 35.37 35.76 0.0M
2024-05-27 35.73 36.60 35.73 36.19 0.0M
2024-05-25 37.13 37.13 37.13 37.13 0.0M
2024-05-24 36.12 36.50 35.98 36.46 0.0M
2024-05-23 37.31 37.31 36.18 36.27 0.0M
2024-05-22 35.72 37.22 35.72 37.22 0.0M
2024-05-21 35.92 35.93 35.46 35.93 0.0M
2024-05-20 35.89 35.99 35.60 35.84 0.0M
2024-05-17 36.34 36.34 35.68 35.81 0.0M
2024-05-16 36.22 36.37 35.96 36.34 0.0M
2024-05-15 35.71 36.38 35.71 36.22 0.0M
2024-05-14 35.73 36.00 35.37 35.56 0.0M
2024-05-13 34.76 36.03 34.74 35.77 0.0M
2024-05-10 35.36 35.53 35.14 35.33 0.0M
2024-05-09 35.19 35.51 34.57 35.36 0.0M
2024-05-08 34.08 34.95 34.05 34.95 0.0M
2024-05-07 33.99 34.81 33.70 34.07 0.0M
2024-05-06 34.14 34.70 34.14 34.69 0.0M
2024-05-03 34.35 34.35 33.70 33.70 0.0M
2024-05-02 33.40 34.52 33.40 34.36 0.0M
2024-04-30 32.05 32.33 31.98 32.19 0.0M
2024-04-29 31.40 31.90 31.40 31.79 0.0M
2024-04-26 31.58 31.63 31.37 31.49 0.0M
2024-04-25 32.79 33.01 31.54 31.54 0.0M
2024-04-24 32.63 32.94 32.57 32.67 0.0M
2024-04-23 33.00 33.05 32.53 32.63 0.0M
2024-04-22 32.87 33.16 32.70 33.01 0.0M
2024-04-19 32.33 32.87 32.15 32.87 0.0M
2024-04-18 32.38 32.38 32.14 32.21 0.0M
2024-04-17 32.93 32.93 32.07 32.38 0.0M
2024-04-16 32.76 33.09 32.72 32.80 0.0M
2024-04-15 32.14 32.73 32.14 32.53 0.0M
2024-04-12 32.58 32.68 32.08 32.14 0.0M
2024-04-11 32.22 32.56 32.22 32.41 0.0M
2024-04-10 32.62 32.63 32.11 32.38 0.0M
2024-04-09 32.31 33.16 32.30 32.43 0.0M
2024-04-08 32.75 32.75 32.43 32.46 0.0M
2024-04-05 32.50 32.76 32.24 32.76 0.0M
2024-04-04 33.38 33.38 32.61 32.66 0.0M
2024-04-03 33.74 34.03 33.25 33.25 0.0M
2024-04-02 33.90 33.90 33.60 33.74 0.0M
2024-04-01 33.86 34.07 33.75 33.98 0.0M
2024-03-28 33.49 34.06 33.49 33.79 0.0M
2024-03-27 33.28 33.63 33.28 33.62 0.0M
2024-03-26 33.10 33.30 32.92 33.28 0.0M
2024-03-25 33.24 33.24 32.73 33.10 0.0M
2024-03-23 34.34 34.34 34.34 34.34 0.0M
2024-03-22 33.40 33.60 33.11 33.25 0.0M
2024-03-21 33.30 33.69 33.30 33.35 0.0M
2024-03-20 33.62 33.62 33.02 33.39 0.0M
2024-03-19 33.59 33.93 33.40 33.62 0.1M
2024-03-18 33.89 33.89 33.37 33.59 0.0M
2024-03-15 33.98 34.20 33.69 33.88 0.1M
2024-03-14 34.27 34.27 33.57 33.89 0.0M
2024-03-13 33.89 34.53 33.89 34.20 0.0M
2024-03-12 34.07 34.22 33.51 33.68 0.0M
2024-03-11 32.97 34.13 32.91 34.04 0.0M
2024-03-08 32.12 32.87 32.12 32.85 0.0M
2024-03-07 32.46 32.69 32.05 32.05 0.0M
2024-03-06 31.21 32.62 31.21 32.47 0.2M
2024-03-05 30.95 31.61 30.82 31.21 0.0M
2024-03-04 31.87 31.98 30.65 30.87 0.1M
2024-03-01 32.12 32.27 31.82 31.87 0.1M
2024-02-29 32.51 32.82 32.14 32.14 0.0M
2024-02-28 32.25 32.68 32.16 32.44 0.0M
2024-02-27 32.93 32.93 32.16 32.18 0.1M
2024-02-26 33.50 33.60 32.70 32.86 0.0M
2024-02-23 33.21 33.92 33.21 33.60 0.0M
2024-02-22 32.69 33.14 32.58 33.10 0.0M
2024-02-21 33.29 33.29 32.70 32.98 0.0M
2024-02-20 33.46 33.46 32.79 32.83 0.0M
2024-02-19 33.88 33.88 33.06 33.46 0.0M
2024-02-16 33.50 33.50 32.79 33.19 0.0M
2024-02-15 32.53 33.40 32.53 32.99 0.0M
2024-02-14 32.56 32.64 32.36 32.54 0.0M
2024-02-09 32.69 33.26 32.69 33.05 0.1M
2024-02-08 32.92 33.39 32.92 33.32 0.0M
2024-02-07 32.94 33.21 32.79 33.11 0.1M
2024-02-06 31.95 33.23 31.95 32.94 0.1M
2024-02-05 32.32 32.72 32.05 32.05 0.1M
2024-02-02 32.38 32.68 32.09 32.31 0.0M
2024-02-01 32.92 32.92 31.86 32.34 0.1M
2024-01-31 32.51 32.88 32.09 32.65 0.1M
2024-01-30 32.92 33.91 32.38 32.51 0.2M
2024-01-29 32.70 33.09 32.62 32.92 0.1M
2024-01-26 32.79 33.11 32.63 32.63 0.1M
2024-01-25 33.52 33.52 32.69 32.80 0.0M
2024-01-24 33.74 33.92 33.39 33.50 0.0M
2024-01-23 33.76 34.05 33.49 33.74 0.0M
2024-01-22 33.44 33.91 33.29 33.76 0.0M
2024-01-19 33.08 33.46 32.93 33.32 0.0M
2024-01-18 33.22 33.51 32.71 33.08 0.0M
2024-01-17 33.58 33.73 33.08 33.22 0.0M
2024-01-16 33.73 33.73 33.25 33.32 0.0M
2024-01-15 33.06 33.73 32.96 33.73 0.0M
2024-01-12 33.05 33.51 32.96 33.34 0.0M
2024-01-11 34.05 34.05 33.05 33.05 0.0M
2024-01-10 34.49 34.57 33.88 33.91 0.0M
2024-01-09 34.73 34.95 34.42 34.49 0.0M
2024-01-08 33.75 34.59 33.75 34.59 0.0M
2024-01-05 34.15 34.44 33.72 34.44 0.0M
2024-01-04 35.03 35.26 34.07 34.15 0.0M
2024-01-03 35.21 35.53 34.68 35.03 0.0M
2024-01-02 33.40 35.55 33.40 35.22 0.2M