Pfizer Inc. (BVMF:PFIZ34)
Brazil
· Delayed Price · Currency is BRL 34.02
-0.33 (-0.96%)
At close: Dec 4, 2025
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.25 | 35.63 | 34.15 | 35.46 | 35.46 | 4.23% | 9,186 |
| Dec 4, 2025 | 34.34 | 34.34 | 33.62 | 34.02 | 34.02 | -0.96% | 15,802 |
| Dec 3, 2025 | 33.85 | 34.35 | 33.49 | 34.35 | 34.35 | 2.51% | 9,028 |
| Dec 2, 2025 | 33.82 | 34.01 | 33.43 | 33.51 | 33.51 | -0.92% | 4,404 |
| Dec 1, 2025 | 34.28 | 34.65 | 33.82 | 33.82 | 33.82 | -1.34% | 15,787 |
| Nov 28, 2025 | 34.71 | 34.71 | 34.23 | 34.28 | 34.28 | -0.23% | 9,323 |
| Nov 27, 2025 | 34.85 | 35.40 | 34.36 | 34.36 | 34.36 | -0.69% | 2,802 |
| Nov 26, 2025 | 34.52 | 34.68 | 34.25 | 34.60 | 34.60 | 0.14% | 10,520 |
| Nov 25, 2025 | 34.00 | 35.06 | 33.90 | 34.55 | 34.55 | 1.05% | 15,478 |
| Nov 24, 2025 | 33.73 | 34.37 | 33.08 | 34.19 | 34.19 | 1.21% | 23,498 |
| Nov 21, 2025 | 33.00 | 34.45 | 32.93 | 33.78 | 33.78 | 2.15% | 27,817 |
| Nov 19, 2025 | 33.83 | 34.00 | 33.06 | 33.07 | 33.07 | -2.22% | 39,944 |
| Nov 18, 2025 | 33.74 | 34.00 | 33.25 | 33.82 | 33.82 | 1.26% | 21,716 |
| Nov 17, 2025 | 33.23 | 33.95 | 33.23 | 33.40 | 33.40 | 0.60% | 22,959 |
| Nov 14, 2025 | 34.36 | 34.36 | 33.08 | 33.20 | 33.20 | -2.38% | 53,369 |
| Nov 13, 2025 | 34.40 | 35.00 | 34.01 | 34.01 | 34.01 | -0.12% | 51,080 |
| Nov 12, 2025 | 33.64 | 34.32 | 33.39 | 34.05 | 34.05 | 1.85% | 25,356 |
| Nov 11, 2025 | 32.35 | 33.60 | 32.25 | 33.43 | 33.43 | 3.34% | 6,829 |
| Nov 10, 2025 | 32.94 | 33.09 | 31.83 | 32.35 | 32.35 | -0.06% | 32,084 |
| Nov 7, 2025 | 32.78 | 32.95 | 32.22 | 32.37 | 32.37 | -0.74% | 11,701 |
| Nov 6, 2025 | 32.24 | 33.16 | 32.00 | 32.61 | 32.61 | -0.85% | 13,218 |
| Nov 5, 2025 | 32.87 | 33.76 | 32.50 | 32.89 | 32.50 | 0.61% | 2,858 |
| Nov 4, 2025 | 33.32 | 33.90 | 32.65 | 32.69 | 32.30 | -1.83% | 16,858 |
| Nov 3, 2025 | 32.93 | 33.30 | 32.74 | 33.30 | 32.91 | 0.67% | 21,978 |
| Oct 31, 2025 | 32.50 | 33.17 | 32.50 | 33.08 | 32.69 | 1.07% | 13,191 |
| Oct 30, 2025 | 32.54 | 33.25 | 32.54 | 32.73 | 32.34 | 0.40% | 23,646 |
| Oct 29, 2025 | 32.91 | 32.91 | 32.50 | 32.60 | 32.21 | -0.43% | 1,917 |
| Oct 28, 2025 | 33.41 | 33.42 | 32.73 | 32.74 | 32.35 | -2.12% | 43,330 |
| Oct 27, 2025 | 33.51 | 33.51 | 33.09 | 33.45 | 33.05 | 0.39% | 15,778 |
| Oct 24, 2025 | 33.43 | 33.43 | 33.09 | 33.32 | 32.93 | -0.03% | 3,469 |
| Oct 23, 2025 | 33.80 | 33.80 | 33.01 | 33.33 | 32.94 | -0.80% | 4,884 |
| Oct 22, 2025 | 33.77 | 33.77 | 33.24 | 33.60 | 33.20 | 0.90% | 12,129 |
| Oct 21, 2025 | 33.02 | 33.50 | 33.02 | 33.30 | 32.91 | 0.91% | 9,770 |
| Oct 20, 2025 | 33.01 | 33.19 | 32.91 | 33.00 | 32.61 | - | 1,498 |
| Oct 17, 2025 | 32.90 | 33.31 | 32.81 | 33.00 | 32.61 | 0.30% | 3,939 |
| Oct 16, 2025 | 33.12 | 33.40 | 32.90 | 32.90 | 32.51 | -0.93% | 5,853 |
| Oct 15, 2025 | 33.55 | 33.55 | 33.04 | 33.21 | 32.82 | -0.66% | 8,870 |
| Oct 14, 2025 | 33.75 | 34.05 | 33.43 | 33.43 | 33.03 | -0.62% | 4,959 |
| Oct 13, 2025 | 33.86 | 34.04 | 33.63 | 33.64 | 33.24 | -0.97% | 8,621 |
| Oct 10, 2025 | 34.12 | 34.49 | 33.86 | 33.97 | 33.57 | 0.32% | 22,015 |
| Oct 9, 2025 | 34.49 | 34.55 | 33.86 | 33.86 | 33.46 | -0.85% | 35,102 |
| Oct 8, 2025 | 35.03 | 35.32 | 34.15 | 34.15 | 33.75 | -2.43% | 8,053 |
| Oct 7, 2025 | 35.00 | 35.40 | 34.89 | 35.00 | 34.59 | - | 11,629 |
| Oct 6, 2025 | 35.79 | 36.34 | 35.00 | 35.00 | 34.59 | -3.87% | 19,922 |
| Oct 3, 2025 | 36.03 | 37.05 | 36.03 | 36.41 | 35.98 | 1.11% | 34,887 |
| Oct 2, 2025 | 36.00 | 36.15 | 35.57 | 36.01 | 35.58 | -0.30% | 13,471 |
| Oct 1, 2025 | 34.15 | 36.52 | 34.15 | 36.12 | 35.69 | 7.15% | 55,282 |
| Sep 30, 2025 | 31.58 | 34.07 | 31.57 | 33.71 | 33.31 | 6.74% | 42,840 |
| Sep 29, 2025 | 31.59 | 31.75 | 31.38 | 31.58 | 31.21 | -0.03% | 6,772 |
| Sep 26, 2025 | 31.97 | 31.97 | 31.58 | 31.59 | 31.22 | -0.19% | 4,775 |
| Sep 25, 2025 | 32.20 | 32.20 | 31.65 | 31.65 | 31.28 | -0.97% | 8,275 |
| Sep 24, 2025 | 32.03 | 32.17 | 31.94 | 31.96 | 31.58 | 0.79% | 3,191 |
| Sep 23, 2025 | 31.95 | 32.29 | 31.71 | 31.71 | 31.33 | -0.72% | 4,977 |
| Sep 22, 2025 | 32.31 | 33.15 | 31.94 | 31.94 | 31.56 | -0.09% | 11,717 |
| Sep 19, 2025 | 32.03 | 32.30 | 31.75 | 31.97 | 31.59 | -0.71% | 4,996 |
| Sep 18, 2025 | 31.64 | 32.20 | 31.64 | 32.20 | 31.82 | 0.63% | 3,531 |
| Sep 17, 2025 | 32.13 | 32.31 | 31.78 | 32.00 | 31.62 | 1.11% | 43,978 |
| Sep 16, 2025 | 31.94 | 32.10 | 31.63 | 31.65 | 31.28 | -0.41% | 4,780 |
| Sep 15, 2025 | 32.02 | 32.05 | 31.48 | 31.78 | 31.40 | -0.22% | 9,046 |
| Sep 12, 2025 | 33.54 | 33.54 | 31.85 | 31.85 | 31.47 | -4.30% | 28,689 |
| Sep 11, 2025 | 33.11 | 33.47 | 33.11 | 33.28 | 32.89 | 0.33% | 3,285 |
| Sep 10, 2025 | 33.71 | 33.71 | 33.03 | 33.17 | 32.78 | -1.10% | 3,289 |
| Sep 9, 2025 | 33.63 | 33.66 | 33.30 | 33.54 | 33.14 | 1.33% | 1,425 |
| Sep 8, 2025 | 33.51 | 33.80 | 33.04 | 33.10 | 32.71 | -1.22% | 7,500 |
| Sep 5, 2025 | 33.61 | 33.61 | 33.05 | 33.51 | 33.11 | 0.84% | 2,443 |
| Sep 4, 2025 | 33.70 | 33.88 | 33.23 | 33.23 | 32.84 | -1.42% | 9,086 |
| Sep 3, 2025 | 34.19 | 34.19 | 33.71 | 33.71 | 33.31 | -0.68% | 2,066 |
| Sep 2, 2025 | 33.50 | 34.30 | 33.50 | 33.94 | 33.54 | 0.95% | 2,753 |
| Sep 1, 2025 | 33.30 | 33.98 | 33.30 | 33.62 | 33.22 | -0.86% | 2,837 |
| Aug 29, 2025 | 33.23 | 33.91 | 33.23 | 33.91 | 33.51 | 2.17% | 13,453 |
| Aug 28, 2025 | 33.80 | 34.08 | 33.04 | 33.19 | 32.80 | -2.01% | 6,986 |
| Aug 27, 2025 | 33.80 | 34.20 | 33.78 | 33.87 | 33.47 | 0.24% | 3,153 |
| Aug 26, 2025 | 33.98 | 34.13 | 33.79 | 33.79 | 33.39 | -0.53% | 1,658 |
| Aug 25, 2025 | 34.97 | 35.09 | 33.97 | 33.97 | 33.57 | -2.86% | 10,957 |
| Aug 22, 2025 | 34.53 | 35.61 | 34.53 | 34.97 | 34.56 | -0.40% | 7,120 |
| Aug 21, 2025 | 34.51 | 35.45 | 34.51 | 35.11 | 34.69 | 1.71% | 8,265 |
| Aug 20, 2025 | 34.70 | 35.10 | 34.52 | 34.52 | 34.11 | -0.52% | 3,030 |
| Aug 19, 2025 | 34.30 | 34.83 | 34.30 | 34.70 | 34.29 | 2.33% | 10,447 |
| Aug 18, 2025 | 33.79 | 34.25 | 33.79 | 33.91 | 33.51 | 0.38% | 1,689 |
| Aug 15, 2025 | 33.81 | 34.01 | 33.66 | 33.78 | 33.38 | -0.27% | 9,428 |
| Aug 14, 2025 | 33.80 | 34.05 | 33.58 | 33.87 | 33.47 | 0.21% | 2,337 |
| Aug 13, 2025 | 33.30 | 33.97 | 33.22 | 33.80 | 33.40 | 2.21% | 15,718 |
| Aug 12, 2025 | 33.74 | 33.74 | 33.03 | 33.07 | 32.68 | -0.99% | 25,568 |
| Aug 11, 2025 | 33.45 | 33.90 | 33.40 | 33.40 | 33.00 | 0.75% | 4,049 |
| Aug 8, 2025 | 32.67 | 33.40 | 32.67 | 33.15 | 32.76 | 1.47% | 7,176 |
| Aug 7, 2025 | 33.09 | 33.37 | 32.67 | 32.67 | 32.28 | -1.00% | 2,358 |
| Aug 6, 2025 | 33.41 | 33.90 | 32.55 | 33.00 | 32.61 | -2.97% | 6,046 |
| Aug 5, 2025 | 32.70 | 34.24 | 32.70 | 34.01 | 33.61 | 5.23% | 13,910 |
| Aug 4, 2025 | 32.65 | 32.65 | 32.18 | 32.32 | 31.94 | -0.52% | 5,166 |
| Aug 1, 2025 | 32.50 | 32.64 | 32.09 | 32.49 | 32.11 | 0.22% | 4,154 |
| Jul 31, 2025 | 33.57 | 33.57 | 32.42 | 32.42 | 32.04 | -2.44% | 8,956 |
| Jul 30, 2025 | 33.66 | 34.09 | 33.23 | 33.23 | 32.84 | -1.54% | 1,262 |
| Jul 29, 2025 | 33.71 | 33.92 | 33.44 | 33.75 | 33.35 | -2.46% | 3,166 |
| Jul 28, 2025 | 34.26 | 34.60 | 33.98 | 34.60 | 34.19 | 1.17% | 16,011 |
| Jul 25, 2025 | 34.59 | 34.59 | 34.19 | 34.20 | 33.80 | -1.98% | 19,978 |
| Jul 24, 2025 | 34.01 | 34.89 | 34.01 | 34.89 | 34.48 | -0.06% | 3,296 |
| Jul 23, 2025 | 34.87 | 35.50 | 34.79 | 34.91 | 34.11 | 0.11% | 3,201 |
| Jul 22, 2025 | 33.83 | 34.98 | 33.83 | 34.87 | 34.07 | 1.10% | 11,541 |
| Jul 21, 2025 | 34.00 | 34.49 | 33.83 | 34.49 | 33.70 | 1.20% | 5,274 |
| Jul 18, 2025 | 34.23 | 34.30 | 34.00 | 34.08 | 33.29 | -0.32% | 11,797 |