BVMF:PFIZ34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	35.10	35.10	34.41	34.58	34.58	-1.00%	2,756
Apr 8, 2026	35.22	35.22	34.30	34.93	34.93	0.17%	6,711
Apr 7, 2026	35.51	35.67	34.56	34.87	34.87	-2.08%	9,423
Apr 6, 2026	36.45	36.50	35.61	35.61	35.61	-2.30%	3,598
Apr 2, 2026	36.70	37.07	36.36	36.45	36.45	-0.68%	9,628
Apr 1, 2026	36.22	36.88	36.22	36.70	36.70	1.33%	4,341
Mar 31, 2026	36.60	36.80	36.07	36.22	36.22	-0.28%	4,004
Mar 30, 2026	35.40	36.44	35.40	36.32	36.32	2.60%	4,461
Mar 27, 2026	35.87	36.40	35.40	35.40	35.40	0.23%	3,293
Mar 26, 2026	35.57	36.30	35.32	35.32	35.32	-0.70%	1,505
Mar 25, 2026	35.50	35.85	35.35	35.57	35.57	0.40%	2,518
Mar 24, 2026	34.89	35.60	34.89	35.43	35.43	0.94%	3,471
Mar 23, 2026	35.97	35.97	34.91	35.10	35.10	-2.45%	6,162
Mar 20, 2026	36.04	36.39	35.51	35.98	35.98	-0.28%	39,398
Mar 19, 2026	35.72	36.31	35.71	36.08	36.08	0.70%	7,631
Mar 18, 2026	36.10	36.10	35.00	35.83	35.83	-0.22%	1,227
Mar 17, 2026	34.78	36.00	34.71	35.91	35.91	3.25%	12,580
Mar 16, 2026	35.01	35.35	34.70	34.78	34.78	-2.06%	9,533
Mar 13, 2026	35.39	35.55	35.04	35.51	35.51	1.00%	2,773
Mar 12, 2026	35.30	35.38	34.76	35.16	35.16	0.14%	3,500
Mar 11, 2026	35.14	35.30	34.84	35.11	35.11	0.69%	3,756
Mar 10, 2026	34.31	35.06	34.31	34.87	34.87	1.63%	8,374
Mar 9, 2026	35.00	35.30	34.30	34.31	34.31	-2.80%	10,696
Mar 6, 2026	35.24	35.50	34.77	35.30	35.30	0.94%	1,109
Mar 5, 2026	35.04	35.08	34.50	34.97	34.97	0.81%	5,544
Mar 4, 2026	35.34	35.34	34.40	34.69	34.69	-0.89%	3,199
Mar 3, 2026	34.81	35.55	34.81	35.00	35.00	-0.68%	7,710
Mar 2, 2026	35.72	35.90	35.16	35.24	35.24	-0.37%	10,686
Feb 27, 2026	35.13	35.44	34.88	35.37	35.37	1.67%	4,664
Feb 26, 2026	35.01	35.01	34.65	34.79	34.79	0.35%	5,551
Feb 25, 2026	35.28	35.28	34.49	34.67	34.67	-0.74%	5,852
Feb 24, 2026	34.82	35.45	34.82	34.93	34.93	0.32%	5,664
Feb 23, 2026	34.23	34.96	34.22	34.82	34.82	1.31%	8,519
Feb 20, 2026	35.20	35.20	34.17	34.37	34.37	-1.49%	12,526
Feb 19, 2026	36.08	36.08	34.75	34.89	34.89	-2.41%	8,572
Feb 18, 2026	35.50	36.01	35.41	35.75	35.75	-0.72%	1,928
Feb 13, 2026	36.20	36.50	35.74	36.01	36.01	0.47%	4,445
Feb 12, 2026	36.25	36.25	35.51	35.84	35.84	-0.17%	4,572
Feb 11, 2026	36.00	36.19	35.44	35.90	35.90	0.08%	8,455
Feb 10, 2026	34.60	35.99	34.60	35.87	35.87	1.82%	8,179
Feb 9, 2026	35.48	35.55	34.80	35.23	35.23	0.31%	1,729
Feb 6, 2026	34.60	35.65	34.49	35.12	35.12	0.86%	10,967
Feb 5, 2026	35.00	35.65	34.80	34.82	34.82	-1.00%	5,251
Feb 4, 2026	34.00	35.39	33.70	35.17	35.17	4.46%	23,144
Feb 3, 2026	34.10	34.10	32.89	33.67	33.67	-3.25%	35,259
Feb 2, 2026	34.99	35.01	34.63	34.80	34.80	0.37%	7,331
Jan 30, 2026	34.14	34.80	33.95	34.67	34.67	2.57%	30,940
Jan 29, 2026	33.70	34.19	33.60	33.80	33.80	0.81%	12,505
Jan 28, 2026	34.19	34.19	33.53	33.53	33.53	-2.07%	23,680
Jan 27, 2026	34.33	34.90	33.89	34.24	34.24	0.53%	26,972