BVMF:PFIZ34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	32.71	33.57	32.71	33.31	-	1.55%	2,287
Apr 29, 2026	33.14	33.16	32.76	32.80	32.80	-	1,764
Apr 28, 2026	34.02	34.44	32.80	32.80	32.80	-1.62%	6,220
Apr 27, 2026	34.38	34.38	33.34	33.34	33.34	-3.03%	3,870
Apr 24, 2026	33.69	34.38	33.39	34.38	34.38	3.90%	5,297
Apr 23, 2026	33.50	33.50	32.70	33.09	33.09	-0.78%	7,998
Apr 22, 2026	34.24	34.24	33.25	33.35	33.35	-2.88%	10,598
Apr 20, 2026	34.25	34.70	34.24	34.34	34.34	0.29%	3,559
Apr 17, 2026	33.60	34.45	33.60	34.24	34.24	1.00%	8,191
Apr 16, 2026	34.00	34.36	33.90	33.90	33.90	-0.29%	2,875
Apr 15, 2026	33.85	34.14	33.66	34.00	34.00	0.44%	4,240
Apr 14, 2026	34.00	34.07	33.70	33.85	33.85	-0.44%	9,608
Apr 13, 2026	33.61	34.40	33.54	34.00	34.00	1.19%	10,971
Apr 10, 2026	34.50	34.50	33.50	33.60	33.60	-2.83%	16,598
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