Pfizer Inc. (BVMF:PFIZ34)
Brazil flag Brazil · Delayed Price · Currency is BRL
33.87
+0.08 (0.24%)
Last updated: Aug 27, 2025, 3:39 PM GMT-3

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202533.8034.0833.0433.24--1.86%6,502
Aug 27, 202533.8034.2033.7833.87-0.24%3,153
Aug 26, 202533.9834.1333.7933.79--0.53%1,658
Aug 25, 202534.9735.0933.9733.97--2.86%10,957
Aug 22, 202534.5335.6134.5334.97--0.40%7,120
Aug 21, 202534.5135.4534.5135.11-1.71%8,265
Aug 20, 202534.7035.1034.5234.52--0.52%3,527
Aug 19, 202534.3034.8334.3034.70-2.33%11,487
Aug 18, 202533.7934.2533.7933.91-0.38%1,809
Aug 15, 202533.8134.0133.6633.78--0.27%9,428
Aug 14, 202533.8034.0133.5833.87-0.21%2,337
Aug 13, 202533.3033.9733.2233.80-2.21%15,718
Aug 12, 202533.7433.7433.0333.07--0.99%25,568
Aug 11, 202533.4533.9033.4033.40-0.75%4,049
Aug 8, 202532.6733.4032.6733.15-1.47%7,204
Aug 7, 202533.0933.3732.6732.67--1.00%3,305
Aug 6, 202533.4133.9032.5533.00--2.97%6,088
Aug 5, 202532.7034.2432.7034.01-5.23%13,960
Aug 4, 202532.6532.6532.1832.32--0.52%5,166
Aug 1, 202532.5032.6432.0932.49-0.22%4,334
Jul 31, 202533.5733.5732.4232.42--2.44%10,048
Jul 30, 202533.6634.0933.2333.23--1.54%1,292
Jul 29, 202533.7133.9233.4433.75--2.46%3,166
Jul 28, 202534.2634.6033.9834.60-1.17%16,016
Jul 25, 202534.5934.5934.1934.20--1.98%20,078
Jul 24, 202534.0134.8934.0134.89--0.06%3,296
Jul 23, 202534.8735.5034.7934.91-0.11%3,201
Jul 22, 202533.8334.9833.8334.87-1.10%11,541
Jul 21, 202534.0034.4933.8334.49-1.20%5,274
Jul 18, 202534.2334.3034.0034.08--0.32%11,806
Jul 17, 202534.0734.4733.9534.19-0.35%2,820
Jul 16, 202534.6534.7234.0734.07--0.67%7,382
Jul 15, 202534.7635.3234.0734.30--3.30%5,745
Jul 14, 202535.7535.7535.3135.47--0.08%1,626
Jul 11, 202535.7235.7635.4235.50--1.50%5,229
Jul 10, 202534.6336.1534.6336.04-3.21%5,472
Jul 9, 202534.9235.1634.6434.92-0.40%13,929
Jul 8, 202534.7535.4234.4434.78-0.93%8,765
Jul 7, 202535.1035.1034.3834.46--1.91%7,412
Jul 4, 202533.7135.1333.7135.13-2.12%3,331
Jul 3, 202534.2134.6434.1534.40-0.61%11,926
Jul 2, 202534.1334.6634.1334.19-0.18%8,580
Jul 1, 202532.9134.5532.9134.13-3.61%17,739
Jun 30, 202533.4233.4232.8332.94--0.42%2,432
Jun 27, 202532.7533.5232.7533.08--0.24%4,482
Jun 26, 202533.6533.7533.1633.16--1.46%17,670
Jun 25, 202533.6033.8833.4133.65-0.69%8,767
Jun 24, 202532.9733.5532.9733.42-1.49%4,562
Jun 23, 202533.3533.3532.7432.93--0.75%2,060
Jun 20, 202532.8033.1832.6433.18-1.16%6,532