Philip Morris International Inc (PM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-0,83%
|
101,00
|
99,805
|
100,94
|
99,83
|
| 17-05-2024 |
1.966.976 |
-0,83%
|
101,00
|
99,805
|
100,94
|
99,83
|
| 16-05-2024 |
1.726.591 |
0,09%
|
100,065
|
100,52
|
101,46
|
100,66
|
| 15-05-2024 |
1.226.263 |
0,72%
|
100,065
|
99,84
|
100,635
|
100,56
|
| 14-05-2024 |
1.081.679 |
0,55%
|
99,49
|
99,415
|
100,1399
|
99,84
|
| 13-05-2024 |
1.622.513 |
-0,37%
|
99,885
|
99,025
|
100,23
|
99,29
|
| 10-05-2024 |
2.099.200 |
0,20%
|
99,58
|
99,34
|
99,98
|
99,66
|
| 09-05-2024 |
1.759.475 |
1,23%
|
98,44
|
98,20
|
99,47
|
99,46
|
| 08-05-2024 |
3.300.602 |
0,74%
|
97,91
|
97,18
|
98,50
|
98,25
|
| 07-05-2024 |
1.662.323 |
0,08%
|
97,91
|
97,36
|
98,39
|
97,53
|
| 06-05-2024 |
1.932.415 |
0,05%
|
97,85
|
96,65
|
97,87
|
97,45
|
| 03-05-2024 |
2.241.539 |
0,09%
|
97,86
|
96,33
|
98,03
|
97,40
|
| 02-05-2024 |
2.577.046 |
1,31%
|
95,765
|
95,88
|
97,99
|
97,31
|
| 01-05-2024 |
3.429.270 |
1,17%
|
95,765
|
94,6304
|
97,22
|
96,05
|
| 30-04-2024 |
3.133.877 |
-0,69%
|
95,765
|
94,42
|
95,86
|
94,94
|
| 29-04-2024 |
1.582.447 |
0,61%
|
95,765
|
95,03
|
95,74
|
95,60
|
| 26-04-2024 |
2.836.732 |
-1,11%
|
95,765
|
94,941
|
96,62
|
95,02
|
| 25-04-2024 |
3.507.696 |
-2,96%
|
94,25
|
95,945
|
99,88
|
96,09
|
| 24-04-2024 |
6.751.664 |
1,39%
|
94,25
|
95,64
|
99,10
|
99,02
|
| 23-04-2024 |
6.628.518 |
3,83%
|
94,25
|
93,84
|
97,70
|
97,66
|
| 22-04-2024 |
4.411.813 |
0,31%
|
91,55
|
92,94
|
94,2799
|
94,06
|
| 19-04-2024 |
4.587.862 |
2,82%
|
91,55
|
91,38
|
94,025
|
93,77
|
| 18-04-2024 |
1.944.056 |
0,91%
|
90,83
|
90,65
|
91,23
|
91,40
|
| 17-04-2024 |
2.201.989 |
1,21%
|
89,37
|
89,30
|
90,63
|
90,58
|
| 16-04-2024 |
1.721.478 |
1,02%
|
89,37
|
88,429
|
89,63
|
89,50
|
| 15-04-2024 |
3.521.196 |
-0,28%
|
89,37
|
87,82
|
89,58
|
88,60
|
| 12-04-2024 |
2.330.646 |
-0,65%
|
89,13
|
88,66
|
89,54
|
88,85
|
| 11-04-2024 |
2.595.662 |
-0,32%
|
91,54
|
88,87
|
89,79
|
89,43
|
| 10-04-2024 |
4.080.757 |
-1,48%
|
91,54
|
88,66
|
90,005
|
89,72
|
| 09-04-2024 |
2.653.889 |
0,83%
|
91,54
|
90,39
|
91,19
|
91,07
|
| 08-04-2024 |
3.166.161 |
0,94%
|
91,54
|
89,5778
|
90,42
|
90,32
|
| 05-04-2024 |
2.572.415 |
-0,69%
|
91,54
|
88,96
|
90,21
|
89,48
|
| 04-04-2024 |
2.844.864 |
-1,10%
|
91,54
|
90,01
|
91,59
|
90,00
|
| 03-04-2024 |
2.233.570 |
-0,89%
|
91,48
|
90,9401
|
92,04
|
91,00
|
| 02-04-2024 |
2.150.261 |
0,42%
|
91,48
|
91,40
|
92,28
|
91,82
|
| 01-04-2024 |
3.943.965 |
-0,20%
|
92,56
|
91,23
|
92,45
|
91,44
|
| 28-03-2024 |
2.107.520 |
-0,66%
|
92,56
|
91,56
|
92,69
|
91,62
|
| 27-03-2024 |
4.696.922 |
2,05%
|
90,855
|
90,69
|
92,26
|
92,23
|
| 26-03-2024 |
4.009.367 |
-0,85%
|
91,36
|
90,30
|
91,46
|
90,38
|
| 25-03-2024 |
4.135.370 |
0,30%
|
92,41
|
90,84
|
91,51
|
91,15
|
| 22-03-2024 |
2.565.537 |
-1,43%
|
92,41
|
90,85
|
92,48
|
90,88
|
| 21-03-2024 |
3.824.194 |
-1,54%
|
93,39
|
92,16
|
94,4156
|
92,20
|
| 20-03-2024 |
3.200.434 |
-0,04%
|
93,39
|
93,03
|
93,945
|
93,64
|
| 19-03-2024 |
3.023.770 |
-0,37%
|
95,63
|
94,925
|
95,90
|
94,98
|
| 18-03-2024 |
2.853.788 |
1,12%
|
94,22
|
93,69
|
95,65
|
95,33
|
| 15-03-2024 |
3.711.207 |
0,34%
|
92,73
|
92,77
|
94,85
|
94,27
|
| 14-03-2024 |
2.911.665 |
-1,44%
|
95,00
|
93,055
|
95,00
|
93,95
|
| 13-03-2024 |
2.520.785 |
0,69%
|
95,00
|
94,93
|
95,87
|
95,32
|
| 12-03-2024 |
2.444.612 |
0,28%
|
94,75
|
93,8101
|
95,34
|
94,67
|
| 11-03-2024 |
1.883.368 |
1,87%
|
91,42
|
92,84
|
94,45
|
94,41
|
| 08-03-2024 |
1.517.422 |
1,28%
|
91,42
|
91,2595
|
92,9027
|
92,68
|
| 07-03-2024 |
1.253.063 |
0,46%
|
91,21
|
91,10
|
91,65
|
91,51
|
| 06-03-2024 |
1.699.714 |
0,57%
|
89,93
|
90,76
|
91,72
|
91,09
|
| 05-03-2024 |
1.814.188 |
0,29%
|
89,93
|
89,92
|
90,90
|
90,57
|
| 04-03-2024 |
2.239.049 |
0,53%
|
89,48
|
89,21
|
90,765
|
90,31
|
| 01-03-2024 |
2.643.923 |
-0,15%
|
89,80
|
88,865
|
89,86
|
89,83
|
| 29-02-2024 |
2.432.418 |
-0,51%
|
90,28
|
89,87
|
90,78
|
89,96
|
| 28-02-2024 |
1.377.911 |
0,27%
|
90,28
|
89,74
|
90,61
|
90,42
|
| 27-02-2024 |
2.252.969 |
-0,27%
|
90,28
|
89,90
|
90,68
|
90,18
|
| 26-02-2024 |
1.794.393 |
-1,25%
|
90,28
|
90,048
|
91,4925
|
90,42
|
| 23-02-2024 |
1.949.950 |
0,41%
|
90,28
|
91,035
|
91,96
|
91,56
|
| 22-02-2024 |
1.975.788 |
0,69%
|
90,28
|
89,96
|
91,215
|
91,19
|
| 21-02-2024 |
1.865.510 |
1,04%
|
89,66
|
89,40
|
90,69
|
90,57
|
| 20-02-2024 |
1.921.937 |
-0,01%
|
89,67
|
89,14
|
89,95
|
89,64
|
| 19-02-2024 |
1.357.433 |
0,00%
|
88,88
|
88,71
|
90,03
|
89,65
|
| 16-02-2024 |
1.357.433 |
0,48%
|
88,88
|
88,71
|
90,03
|
89,65
|
| 15-02-2024 |
5.287.405 |
-0,27%
|
89,43
|
88,825
|
89,50
|
88,98
|
| 14-02-2024 |
2.206.268 |
0,03%
|
89,21
|
88,775
|
89,52
|
89,22
|
| 13-02-2024 |
2.889.030 |
-0,90%
|
89,55
|
88,415
|
90,1744
|
89,19
|
| 12-02-2024 |
2.075.542 |
0,99%
|
89,19
|
89,02
|
90,17
|
90,00
|
| 09-02-2024 |
2.247.661 |
0,12%
|
89,00
|
88,55
|
89,43
|
89,12
|
| 08-02-2024 |
4.596.829 |
-2,66%
|
89,00
|
88,30
|
90,56
|
89,01
|
| 07-02-2024 |
2.202.784 |
-0,24%
|
92,06
|
91,225
|
92,13
|
91,44
|
| 06-02-2024 |
2.783.103 |
0,03%
|
91,63
|
91,05
|
91,8567
|
91,66
|
| 05-02-2024 |
1.978.503 |
-1,46%
|
92,59
|
91,54
|
92,70
|
91,63
|
| 02-02-2024 |
2.085.613 |
-0,32%
|
91,22
|
91,985
|
93,29
|
92,99
|
| 01-02-2024 |
2.226.422 |
2,69%
|
91,22
|
90,98
|
93,29
|
93,29
|
| 31-01-2024 |
3.283.252 |
-0,99%
|
91,87
|
90,79
|
91,87
|
90,85
|
| 30-01-2024 |
2.767.900 |
0,07%
|
91,34
|
90,475
|
91,925
|
91,76
|
| 29-01-2024 |
3.385.081 |
0,94%
|
91,21
|
90,9745
|
91,80
|
91,70
|
| 26-01-2024 |
2.654.125 |
-0,40%
|
91,65
|
90,845
|
92,105
|
90,85
|
| 25-01-2024 |
3.267.578 |
0,36%
|
91,34
|
90,86
|
91,785
|
91,21
|
| 24-01-2024 |
3.060.959 |
-1,00%
|
90,90
|
90,90
|
92,00
|
90,88
|
| 23-01-2024 |
2.275.406 |
-0,68%
|
90,90
|
90,52
|
91,98
|
91,80
|
| 22-01-2024 |
2.371.875 |
0,12%
|
92,01
|
91,83
|
93,04
|
92,43
|
| 19-01-2024 |
2.871.273 |
-0,93%
|
93,30
|
91,77
|
93,35
|
92,32
|
| 18-01-2024 |
1.664.204 |
-0,56%
|
93,06
|
92,2001
|
93,225
|
93,19
|
| 17-01-2024 |
1.251.699 |
-0,85%
|
94,155
|
93,37
|
94,53
|
93,71
|
| 16-01-2024 |
1.416.054 |
-0,80%
|
96,09
|
94,16
|
95,16
|
94,51
|
| 15-01-2024 |
1.739.214 |
0,13%
|
96,09
|
95,11
|
96,38
|
95,27
|
| 12-01-2024 |
1.739.214 |
0,13%
|
96,09
|
95,11
|
96,38
|
95,27
|
| 11-01-2024 |
2.228.361 |
0,72%
|
95,68
|
93,845
|
95,25
|
95,15
|
| 10-01-2024 |
2.134.642 |
-1,17%
|
95,68
|
93,51
|
96,3792
|
94,47
|
| 09-01-2024 |
1.959.411 |
-0,73%
|
95,63
|
94,782
|
95,63
|
95,59
|
| 08-01-2024 |
1.678.465 |
1,04%
|
95,98
|
95,87
|
96,75
|
96,29
|
| 05-01-2024 |
1.203.360 |
-0,38%
|
95,345
|
94,62
|
96,01
|
95,30
|
| 04-01-2024 |
2.770.206 |
0,25%
|
95,75
|
95,64
|
96,8186
|
95,66
|
| 03-01-2024 |
1.663.445 |
-0,15%
|
95,50
|
94,77
|
95,44
|
95,42
|
| 02-01-2024 |
2.410.126 |
1,57%
|
93,72
|
93,70
|
95,865
|
95,56
|
| 29-12-2023 |
1.426.300 |
0,00%
|
93,44
|
93,73
|
94,31
|
94,081
|
Por favor leia o