Philip Morris International Inc (PM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
4.224.090 |
0,32%
|
190,0025
|
188,56
|
193,00
|
190,84
|
| 22/09/2026 |
2.814.817 |
1,47%
|
188,27
|
186,695
|
191,953
|
190,23
|
| 21/09/2026 |
2.111.172 |
-0,64%
|
187,3255
|
185,84
|
188,48
|
187,48
|
| 18/09/2026 |
1.420.869 |
-1,01%
|
188,94
|
186,56
|
190,94
|
188,62
|
| 17/09/2026 |
1.003.784 |
-0,67%
|
191,759
|
188,695
|
193,79
|
190,48
|
| 16/09/2026 |
995.700 |
-1,22%
|
194,30
|
191,50
|
195,49
|
191,71
|
| 15/09/2026 |
1.964.788 |
-0,39%
|
193,212
|
190,794
|
195,22
|
194,11
|
| 14/09/2026 |
1.358.840 |
2,00%
|
194,99
|
192,85
|
195,35
|
194,86
|
| 11/09/2026 |
2.735.927 |
0,68%
|
191,44
|
190,555
|
194,785
|
191,06
|
| 10/09/2026 |
2.671.585 |
2,19%
|
187,40
|
187,40
|
192,445
|
189,77
|
| 09/09/2026 |
2.170.131 |
0,53%
|
184,01
|
181,55
|
186,2499
|
185,71
|
| 08/09/2026 |
2.237.043 |
1,34%
|
181,53
|
180,50
|
187,355
|
184,73
|
| 04/09/2026 |
1.231.900 |
-2,03%
|
185,20
|
182,23
|
185,9711
|
182,53
|
| 03/09/2026 |
1.210.724 |
-0,96%
|
187,97
|
186,07
|
189,085
|
186,17
|
| 02/09/2026 |
1.239.642 |
0,43%
|
189,62
|
184,75
|
189,62
|
187,94
|
| 01/09/2026 |
2.295.060 |
-0,06%
|
189,17
|
187,07
|
192,3709
|
187,15
|
| 31/08/2026 |
1.286.175 |
-2,27%
|
191,55
|
186,99
|
192,80
|
187,30
|
| 28/08/2026 |
884.086 |
0,75%
|
191,15
|
190,20
|
192,8528
|
191,89
|
| 27/08/2026 |
2.093.752 |
-1,87%
|
192,55
|
190,17
|
193,635
|
190,48
|
| 26/08/2026 |
2.347.853 |
-0,02%
|
194,72
|
192,10
|
196,66
|
194,10
|
| 25/08/2026 |
1.076.493 |
1,29%
|
191,40
|
189,66
|
194,175
|
193,92
|
| 24/08/2026 |
1.551.175 |
1,73%
|
189,01
|
189,01
|
193,47
|
191,46
|
| 21/08/2026 |
1.761.843 |
-1,68%
|
191,49
|
187,99
|
191,52
|
188,23
|
| 20/08/2026 |
1.298.622 |
0,82%
|
189,78
|
189,42
|
194,26
|
191,52
|
| 19/08/2026 |
1.397.379 |
1,29%
|
188,05
|
185,71
|
190,50
|
189,93
|
| 18/08/2026 |
4.304.120 |
1,68%
|
186,8162
|
186,8162
|
188,87
|
187,62
|
| 17/08/2026 |
2.386.197 |
-1,91%
|
190,39
|
184,285
|
190,39
|
184,80
|
| 14/08/2026 |
2.299.397 |
0,78%
|
189,15
|
187,69
|
191,07
|
190,39
|
| 13/08/2026 |
1.555.560 |
1,46%
|
187,40
|
186,19
|
191,435
|
188,91
|
| 12/08/2026 |
1.905.618 |
0,01%
|
185,00
|
184,0221
|
187,00
|
186,19
|
| 11/08/2026 |
1.392.180 |
0,12%
|
185,95
|
184,7126
|
187,2951
|
186,22
|
| 10/08/2026 |
1.527.933 |
-1,68%
|
189,30
|
185,02
|
189,5307
|
186,00
|
| 07/08/2026 |
2.113.008 |
0,75%
|
186,06
|
186,06
|
190,17
|
189,08
|
| 06/08/2026 |
2.515.789 |
-0,52%
|
191,00
|
186,66
|
191,58
|
188,05
|
| 05/08/2026 |
3.003.877 |
1,21%
|
187,49
|
185,50
|
190,3575
|
188,93
|
| 04/08/2026 |
2.392.182 |
-0,27%
|
186,34
|
184,36
|
187,46
|
186,91
|
| 03/08/2026 |
1.864.752 |
-1,79%
|
192,00
|
187,35
|
192,73
|
187,41
|
| 31/07/2026 |
2.114.552 |
-0,62%
|
193,03
|
190,415
|
193,40
|
190,82
|
| 30/07/2026 |
3.938.413 |
-3,13%
|
192,01
|
191,6728
|
198,44
|
192,00
|
| 29/07/2026 |
1.677.188 |
-0,67%
|
200,05
|
198,30
|
202,555
|
198,44
|
| 28/07/2026 |
3.950.181 |
2,21%
|
199,30
|
198,83
|
207,75
|
200,17
|
| 27/07/2026 |
1.595.763 |
1,39%
|
193,57
|
192,53
|
196,79
|
195,66
|
| 24/07/2026 |
2.044.261 |
0,97%
|
191,96
|
190,00
|
195,625
|
193,00
|
| 23/07/2026 |
2.801.680 |
-1,70%
|
193,1578
|
189,0518
|
194,72
|
191,12
|
| 22/07/2026 |
4.211.119 |
3,33%
|
185,45
|
185,45
|
199,78
|
194,30
|
| 21/07/2026 |
1.800.343 |
-2,39%
|
191,77
|
187,32
|
193,00
|
188,04
|
| 20/07/2026 |
2.332.375 |
-0,12%
|
192,51
|
191,30
|
194,90
|
192,72
|
| 17/07/2026 |
1.789.416 |
1,43%
|
191,89
|
190,60
|
194,5799
|
192,98
|
| 16/07/2026 |
2.199.995 |
4,92%
|
181,4981
|
180,75
|
189,99
|
189,84
|
| 15/07/2026 |
1.914.965 |
2,80%
|
177,00
|
175,79
|
181,12
|
180,88
|
| 14/07/2026 |
1.483.979 |
-2,36%
|
179,00
|
175,85
|
181,995
|
175,95
|
| 13/07/2026 |
1.376.164 |
-0,73%
|
181,24
|
179,75
|
184,175
|
180,19
|
| 10/07/2026 |
2.371.870 |
0,25%
|
182,90
|
178,45
|
182,90
|
181,62
|
| 09/07/2026 |
1.941.584 |
-3,18%
|
186,2548
|
180,64
|
187,29
|
181,17
|
| 08/07/2026 |
1.305.437 |
-0,31%
|
188,33
|
185,95
|
189,62
|
187,07
|
| 07/07/2026 |
1.419.280 |
1,57%
|
185,2575
|
185,2575
|
189,68
|
187,79
|
| 06/07/2026 |
1.504.082 |
1,39%
|
181,85
|
181,40
|
184,99
|
184,76
|
| 02/07/2026 |
1.939.364 |
2,70%
|
180,26
|
179,13
|
183,83
|
182,27
|
| 01/07/2026 |
2.315.614 |
-2,01%
|
180,92
|
176,50
|
183,14
|
177,69
|
| 30/06/2026 |
3.791.743 |
-1,07%
|
182,87
|
179,00
|
186,00
|
180,91
|
| 29/06/2026 |
1.534.557 |
1,38%
|
179,50
|
179,0252
|
183,29
|
182,87
|
| 26/06/2026 |
1.909.249 |
1,15%
|
180,28
|
179,25
|
182,62
|
180,77
|
| 25/06/2026 |
1.335.061 |
0,87%
|
175,58
|
175,58
|
180,755
|
178,93
|
| 24/06/2026 |
1.543.245 |
-0,05%
|
178,6179
|
176,56
|
180,97
|
177,31
|
| 23/06/2026 |
1.481.304 |
3,21%
|
177,00
|
162,75
|
179,38
|
178,69
|
| 18/06/2026 |
1.974.936 |
-0,47%
|
179,19
|
173,17
|
180,465
|
173,17
|
| 17/06/2026 |
2.122.890 |
-2,48%
|
186,867
|
178,49
|
186,97
|
179,44
|
| 16/06/2026 |
2.049.926 |
1,35%
|
183,50
|
181,315
|
186,22
|
184,06
|
| 15/06/2026 |
1.725.618 |
-1,39%
|
184,10
|
180,64
|
184,10
|
181,81
|
| 12/06/2026 |
1.396.333 |
2,18%
|
181,40
|
180,42
|
185,12
|
184,30
|
| 11/06/2026 |
2.189.314 |
-1,24%
|
183,00
|
180,25
|
184,91
|
180,77
|
| 10/06/2026 |
1.682.467 |
2,55%
|
179,05
|
179,05
|
183,05
|
182,95
|
| 09/06/2026 |
1.861.633 |
1,24%
|
176,0835
|
172,40
|
179,1647
|
178,49
|
| 08/06/2026 |
1.556.348 |
-1,32%
|
176,25
|
174,46
|
180,00
|
176,06
|
| 05/06/2026 |
1.954.343 |
2,06%
|
176,04
|
175,0657
|
180,36
|
178,29
|
| 04/06/2026 |
1.367.648 |
-0,48%
|
177,02
|
174,73
|
179,28
|
174,99
|
| 03/06/2026 |
1.210.957 |
1,43%
|
173,90
|
171,10
|
178,92
|
175,94
|
| 02/06/2026 |
1.652.362 |
0,65%
|
171,20
|
170,00
|
175,23
|
173,66
|
| 01/06/2026 |
1.699.467 |
-2,66%
|
175,91
|
172,18
|
176,9988
|
172,66
|
| 29/05/2026 |
1.556.866 |
-0,58%
|
177,83
|
174,91
|
179,7988
|
177,38
|
| 28/05/2026 |
1.572.335 |
-1,91%
|
182,50
|
178,22
|
183,6099
|
178,57
|
| 27/05/2026 |
2.281.841 |
0,28%
|
181,5303
|
180,28
|
184,08
|
182,04
|
| 26/05/2026 |
2.642.408 |
-3,95%
|
188,28
|
181,12
|
190,00
|
181,53
|
| 22/05/2026 |
1.254.261 |
0,28%
|
189,00
|
187,3466
|
190,49
|
188,99
|
| 21/05/2026 |
1.650.994 |
-0,09%
|
186,22
|
186,22
|
189,70
|
188,46
|
| 20/05/2026 |
3.453.240 |
-1,54%
|
191,6076
|
185,67
|
191,6076
|
188,63
|
| 19/05/2026 |
1.777.679 |
0,14%
|
189,4695
|
188,5376
|
193,045
|
191,57
|
| 18/05/2026 |
1.897.873 |
1,00%
|
188,70
|
186,97
|
191,98
|
191,50
|
| 15/05/2026 |
1.241.474 |
0,43%
|
192,64
|
189,61
|
193,00
|
189,61
|
| 14/05/2026 |
2.103.633 |
2,10%
|
190,00
|
187,625
|
192,92
|
191,86
|
| 13/05/2026 |
2.349.413 |
0,52%
|
186,2571
|
185,39
|
189,64
|
187,91
|
| 12/05/2026 |
3.872.066 |
2,73%
|
182,70
|
180,00
|
190,90
|
186,93
|
| 11/05/2026 |
3.734.780 |
6,50%
|
173,4209
|
173,00
|
182,28
|
182,11
|
| 08/05/2026 |
1.688.196 |
-0,03%
|
171,82
|
170,31
|
172,245
|
170,99
|
| 07/05/2026 |
1.821.108 |
0,39%
|
169,68
|
168,943
|
171,74
|
171,11
|
| 06/05/2026 |
2.013.134 |
0,70%
|
168,00
|
167,2127
|
171,24
|
170,53
|
| 05/05/2026 |
1.810.108 |
0,16%
|
169,52
|
166,00
|
169,64
|
169,46
|
| 04/05/2026 |
1.946.637 |
1,73%
|
165,75
|
165,75
|
171,75
|
169,19
|
| 01/05/2026 |
2.020.070 |
0,79%
|
166,00
|
165,51
|
167,62
|
166,38
|
| 30/04/2026 |
1.892.347 |
1,57%
|
162,4678
|
161,72
|
166,82
|
165,07
|
