BVMF:PFIZ34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	36.05	36.48	36.05	36.17	36.17	0.33%	10,520
Aug 27, 2026	36.70	36.70	35.90	36.05	36.05	-1.18%	7,998
Aug 26, 2026	36.50	36.76	36.33	36.48	36.48	-0.05%	1,899
Aug 25, 2026	36.04	36.77	35.80	36.50	36.50	0.83%	7,481
Aug 24, 2026	36.24	36.34	35.84	36.20	36.20	0.89%	4,405
Aug 21, 2026	35.36	36.65	35.36	35.88	35.88	-0.47%	8,615
Aug 20, 2026	36.50	36.50	35.86	36.05	36.05	-0.91%	3,808
Aug 19, 2026	34.92	36.70	34.92	36.38	36.38	2.62%	34,245
Aug 18, 2026	34.88	35.61	34.88	35.45	35.45	1.63%	17,276
Aug 17, 2026	34.94	35.01	34.71	34.88	34.88	-0.17%	6,541
Aug 14, 2026	34.86	35.15	34.52	34.94	34.94	0.40%	12,995
Aug 13, 2026	34.00	34.94	34.00	34.80	34.80	2.65%	4,170
Aug 12, 2026	34.01	34.13	33.85	33.90	33.90	-1.05%	7,919
Aug 11, 2026	34.52	34.72	34.17	34.26	34.26	-0.87%	5,979
Aug 10, 2026	33.95	34.72	33.71	34.56	34.56	1.83%	20,334
Aug 7, 2026	33.11	33.94	33.11	33.94	33.94	2.14%	6,129
Aug 6, 2026	33.19	33.35	32.97	33.23	33.23	1.13%	3,282
Aug 5, 2026	32.66	33.02	32.34	32.86	32.86	1.36%	13,667
Aug 4, 2026	31.72	32.75	31.50	32.42	32.42	2.21%	18,885
Aug 3, 2026	31.44	32.00	31.44	31.72	31.72	0.89%	3,182
Jul 31, 2026	31.74	31.93	31.44	31.44	31.44	0.03%	648
Jul 30, 2026	32.27	32.27	31.15	31.43	31.43	-1.63%	4,384
Jul 29, 2026	32.50	32.50	31.95	31.95	31.95	-1.27%	7,306
Jul 28, 2026	31.17	32.60	31.17	32.36	32.36	2.21%	3,082
Jul 27, 2026	31.00	31.74	31.00	31.66	31.66	1.67%	3,476
Jul 24, 2026	31.56	31.56	31.07	31.14	31.14	-0.32%	4,078
Jul 23, 2026	31.01	31.66	31.01	31.24	31.24	-0.10%	3,536
Jul 22, 2026	31.84	31.84	31.35	31.65	31.27	0.41%	2,466
Jul 21, 2026	31.60	31.65	31.37	31.52	31.14	-0.25%	1,871
Jul 20, 2026	32.53	32.53	31.44	31.60	31.22	-1.86%	1,362
Jul 17, 2026	32.28	32.88	31.95	32.20	31.81	0.81%	13,326
Jul 16, 2026	30.69	32.30	30.69	31.94	31.56	1.98%	14,674
Jul 15, 2026	30.69	31.51	30.69	31.32	30.95	2.05%	4,252
Jul 14, 2026	31.30	31.30	30.62	30.69	30.32	-2.04%	5,178
Jul 13, 2026	31.17	31.61	31.07	31.33	30.95	0.51%	10,621
Jul 10, 2026	31.15	31.20	30.89	31.17	30.80	0.65%	1,846
Jul 9, 2026	31.40	31.40	30.95	30.97	30.60	-0.55%	730
Jul 8, 2026	31.25	31.42	30.73	31.14	30.77	1.10%	3,022
Jul 7, 2026	30.53	31.29	30.53	30.80	30.43	0.95%	8,527
Jul 6, 2026	31.35	31.41	30.45	30.51	30.14	-2.68%	7,589
Jul 3, 2026	31.93	31.93	31.35	31.35	30.97	-0.82%	435
Jul 2, 2026	31.37	31.99	31.11	31.61	31.23	1.80%	2,242
Jul 1, 2026	31.35	31.40	30.95	31.05	30.68	0.06%	7,945
Jun 30, 2026	31.72	31.72	30.99	31.03	30.66	-1.18%	5,077
Jun 29, 2026	31.30	31.75	31.23	31.40	31.02	0.93%	11,623
Jun 26, 2026	30.70	31.46	30.70	31.11	30.74	2.00%	7,222
Jun 25, 2026	31.44	31.64	30.50	30.50	30.13	-2.09%	9,306
Jun 24, 2026	32.40	32.62	31.15	31.15	30.78	-2.87%	11,373
Jun 23, 2026	31.72	32.55	31.72	32.07	31.69	-0.74%	1,429
Jun 22, 2026	32.72	32.72	32.07	32.31	31.92	-1.25%	2,334