Philip Morris International Inc (PM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
0 |
2,08%
|
105,37
|
106,44
|
108,81
|
108,31
|
| 17/07/2024 |
2.611.967 |
2,08%
|
105,37
|
106,44
|
108,81
|
108,31
|
| 16/07/2024 |
1.004.955 |
0,98%
|
105,23
|
104,91
|
106,12
|
106,10
|
| 15/07/2024 |
1.192.874 |
-0,83%
|
106,00
|
104,92
|
106,12
|
105,07
|
| 12/07/2024 |
1.389.254 |
0,91%
|
105,18
|
105,18
|
106,62
|
105,95
|
| 11/07/2024 |
1.271.089 |
2,18%
|
102,76
|
102,76
|
105,00
|
105,00
|
| 10/07/2024 |
946.498 |
1,07%
|
101,76
|
101,76
|
102,92
|
102,76
|
| 09/07/2024 |
1.797.775 |
-0,90%
|
102,72
|
101,62
|
102,83
|
101,67
|
| 08/07/2024 |
2.137.761 |
0,46%
|
102,07
|
101,86
|
102,95
|
102,59
|
| 05/07/2024 |
1.336.832 |
0,69%
|
101,15
|
100,91
|
102,34
|
102,12
|
| 04/07/2024 |
517.066 |
0,00%
|
101,78
|
101,12
|
101,89
|
101,42
|
| 03/07/2024 |
517.066 |
-0,22%
|
101,78
|
101,12
|
101,89
|
101,42
|
| 02/07/2024 |
919.649 |
0,39%
|
101,31
|
101,11
|
101,94
|
101,64
|
| 01/07/2024 |
1.128.920 |
-0,08%
|
101,98
|
101,175
|
103,28
|
101,25
|
| 28/06/2024 |
4.065.030 |
-0,24%
|
101,53
|
100,92
|
101,65
|
101,33
|
| 27/06/2024 |
1.431.547 |
-0,38%
|
102,20
|
101,10
|
102,27
|
101,57
|
| 26/06/2024 |
1.237.604 |
-0,08%
|
101,47
|
101,45
|
102,26
|
101,96
|
| 25/06/2024 |
1.507.447 |
0,17%
|
102,02
|
101,36
|
102,13
|
102,04
|
| 24/06/2024 |
1.441.723 |
1,95%
|
100,19
|
99,89
|
102,05
|
101,87
|
| 21/06/2024 |
5.173.181 |
-1,27%
|
100,26
|
98,94
|
100,48
|
99,92
|
| 20/06/2024 |
1.906.256 |
-0,04%
|
101,26
|
100,60
|
101,73
|
101,20
|
| 19/06/2024 |
2.213.124 |
0,00%
|
99,60
|
99,48
|
101,86
|
101,24
|
| 18/06/2024 |
2.213.124 |
-0,94%
|
99,60
|
99,48
|
101,86
|
101,24
|
| 17/06/2024 |
2.134.305 |
-0,15%
|
101,75
|
101,23
|
102,17
|
102,05
|
| 14/06/2024 |
2.885.864 |
0,22%
|
104,27
|
101,51
|
102,325
|
102,20
|
| 13/06/2024 |
1.831.070 |
-0,65%
|
104,27
|
101,61
|
102,67
|
101,98
|
| 12/06/2024 |
1.663.745 |
-1,13%
|
104,27
|
102,24
|
104,31
|
102,65
|
| 11/06/2024 |
1.361.936 |
0,14%
|
103,86
|
102,58
|
103,955
|
103,82
|
| 10/06/2024 |
1.426.542 |
0,07%
|
103,86
|
102,625
|
103,88
|
103,68
|
| 07/06/2024 |
1.083.858 |
-0,60%
|
103,86
|
103,5605
|
104,345
|
103,61
|
| 06/06/2024 |
1.410.589 |
0,16%
|
103,98
|
103,56
|
104,90
|
104,24
|
| 05/06/2024 |
1.154.604 |
0,27%
|
103,84
|
103,06
|
104,2195
|
104,07
|
| 04/06/2024 |
1.979.309 |
0,81%
|
101,12
|
102,58
|
104,11
|
103,79
|
| 03/06/2024 |
2.672.593 |
1,56%
|
101,12
|
100,72
|
103,18
|
102,96
|
| 31/05/2024 |
2.041.684 |
1,98%
|
99,41
|
99,28
|
101,48
|
101,38
|
| 30/05/2024 |
2.117.508 |
-0,19%
|
99,69
|
98,96
|
99,745
|
99,41
|
| 29/05/2024 |
1.851.267 |
-0,45%
|
99,385
|
99,21
|
99,99
|
99,60
|
| 28/05/2024 |
1.427.112 |
0,12%
|
99,385
|
99,0475
|
100,12
|
100,05
|
| 27/05/2024 |
1.175.521 |
0,00%
|
100,24
|
99,59
|
100,76
|
99,93
|
| 24/05/2024 |
1.175.521 |
-1,13%
|
100,24
|
99,59
|
100,76
|
99,93
|
| 23/05/2024 |
2.005.306 |
-1,41%
|
99,78
|
99,205
|
100,61
|
99,65
|
| 22/05/2024 |
1.920.226 |
0,84%
|
99,78
|
99,21
|
101,18
|
101,07
|
| 21/05/2024 |
2.409.721 |
0,64%
|
99,855
|
99,34
|
100,81
|
100,23
|
| 20/05/2024 |
2.846.252 |
-0,24%
|
99,865
|
99,422
|
100,47
|
99,59
|
| 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
|
Por favor leia o