Pfizer Inc. (BVMF:PFIZ34)
Brazil · Delayed Price · Currency is BRL 32.00
+0.35 (1.11%)
At close: Sep 16, 2025
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 32.13 | 32.31 | 31.78 | 32.00 | - | 1.11% | 43,978 |
| Sep 16, 2025 | 31.94 | 32.10 | 31.63 | 31.65 | - | -0.41% | 4,780 |
| Sep 15, 2025 | 32.02 | 32.05 | 31.48 | 31.78 | - | -0.22% | 9,052 |
| Sep 12, 2025 | 33.54 | 33.54 | 31.85 | 31.85 | - | -4.30% | 28,689 |
| Sep 11, 2025 | 33.11 | 33.47 | 33.11 | 33.28 | - | 0.33% | 3,566 |
| Sep 10, 2025 | 33.71 | 33.71 | 33.03 | 33.17 | - | -1.10% | 3,289 |
| Sep 9, 2025 | 33.63 | 33.66 | 33.30 | 33.54 | - | 1.33% | 1,425 |
| Sep 8, 2025 | 33.51 | 33.80 | 33.04 | 33.10 | - | -1.22% | 7,507 |
| Sep 5, 2025 | 33.61 | 33.61 | 33.05 | 33.51 | - | 0.84% | 2,443 |
| Sep 4, 2025 | 33.70 | 33.88 | 33.23 | 33.23 | - | -1.42% | 9,395 |
| Sep 3, 2025 | 34.19 | 34.19 | 33.71 | 33.71 | - | -0.68% | 2,066 |
| Sep 2, 2025 | 33.50 | 34.30 | 33.50 | 33.94 | - | 0.95% | 2,753 |
| Sep 1, 2025 | 33.30 | 33.98 | 33.30 | 33.62 | - | -0.86% | 3,237 |
| Aug 29, 2025 | 33.23 | 33.91 | 33.23 | 33.91 | - | 2.17% | 13,453 |
| Aug 28, 2025 | 33.80 | 34.08 | 33.04 | 33.19 | - | -2.01% | 6,986 |
| Aug 27, 2025 | 33.79 | 34.20 | 33.78 | 33.87 | - | 0.24% | 3,156 |
| Aug 26, 2025 | 33.98 | 34.13 | 33.79 | 33.79 | - | -0.53% | 1,658 |
| Aug 25, 2025 | 34.97 | 35.09 | 33.97 | 33.97 | - | -2.86% | 10,957 |
| Aug 22, 2025 | 34.53 | 35.61 | 34.53 | 34.97 | - | -0.40% | 7,120 |
| Aug 21, 2025 | 34.51 | 35.45 | 34.51 | 35.11 | - | 1.71% | 8,265 |
| Aug 20, 2025 | 34.70 | 35.10 | 34.52 | 34.52 | - | -0.52% | 3,527 |
| Aug 19, 2025 | 34.30 | 34.83 | 34.30 | 34.70 | - | 2.33% | 11,487 |
| Aug 18, 2025 | 33.79 | 34.25 | 33.79 | 33.91 | - | 0.38% | 1,809 |
| Aug 15, 2025 | 33.81 | 34.01 | 33.66 | 33.78 | - | -0.27% | 9,428 |
| Aug 14, 2025 | 33.80 | 34.01 | 33.58 | 33.87 | - | 0.21% | 2,337 |
| Aug 13, 2025 | 33.30 | 33.97 | 33.22 | 33.80 | - | 2.21% | 15,718 |
| Aug 12, 2025 | 33.74 | 33.74 | 33.03 | 33.07 | - | -0.99% | 25,568 |
| Aug 11, 2025 | 33.45 | 33.90 | 33.40 | 33.40 | - | 0.75% | 4,049 |
| Aug 8, 2025 | 32.67 | 33.40 | 32.67 | 33.15 | - | 1.47% | 7,204 |
| Aug 7, 2025 | 33.09 | 33.37 | 32.67 | 32.67 | - | -1.00% | 3,305 |
| Aug 6, 2025 | 33.41 | 33.90 | 32.55 | 33.00 | - | -2.97% | 6,088 |
| Aug 5, 2025 | 32.70 | 34.24 | 32.70 | 34.01 | - | 5.23% | 13,960 |
| Aug 4, 2025 | 32.65 | 32.65 | 32.18 | 32.32 | - | -0.52% | 5,166 |
| Aug 1, 2025 | 32.50 | 32.64 | 32.09 | 32.49 | - | 0.22% | 4,334 |
| Jul 31, 2025 | 33.57 | 33.57 | 32.42 | 32.42 | - | -2.44% | 10,048 |
| Jul 30, 2025 | 33.66 | 34.09 | 33.23 | 33.23 | - | -1.54% | 1,292 |
| Jul 29, 2025 | 33.71 | 33.92 | 33.44 | 33.75 | - | -2.46% | 3,166 |
| Jul 28, 2025 | 34.26 | 34.60 | 33.98 | 34.60 | - | 1.17% | 16,016 |
| Jul 25, 2025 | 34.59 | 34.59 | 34.19 | 34.20 | - | -1.98% | 20,078 |
| Jul 24, 2025 | 34.01 | 34.89 | 34.01 | 34.89 | - | -0.06% | 3,296 |
| Jul 23, 2025 | 34.87 | 35.50 | 34.79 | 34.91 | - | 0.11% | 3,201 |
| Jul 22, 2025 | 33.83 | 34.98 | 33.83 | 34.87 | - | 1.10% | 11,541 |
| Jul 21, 2025 | 34.00 | 34.49 | 33.83 | 34.49 | - | 1.20% | 5,274 |
| Jul 18, 2025 | 34.23 | 34.30 | 34.00 | 34.08 | - | -0.32% | 11,806 |
| Jul 17, 2025 | 34.07 | 34.47 | 33.95 | 34.19 | - | 0.35% | 2,820 |
| Jul 16, 2025 | 34.65 | 34.72 | 34.07 | 34.07 | - | -0.67% | 7,382 |
| Jul 15, 2025 | 34.76 | 35.32 | 34.07 | 34.30 | - | -3.30% | 5,745 |
| Jul 14, 2025 | 35.75 | 35.75 | 35.31 | 35.47 | - | -0.08% | 1,626 |
| Jul 11, 2025 | 35.72 | 35.76 | 35.42 | 35.50 | - | -1.50% | 5,229 |
| Jul 10, 2025 | 34.63 | 36.15 | 34.63 | 36.04 | - | 3.21% | 5,472 |