Philip Morris International Inc (PM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26/08/2026 |
2 347 853 |
-0,02%
|
194,72
|
192,10
|
196,66
|
193,88
|
| 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
|
| 29/04/2026 |
1 553 247 |
-1,92%
|
163,039
|
161,935
|
165,6945
|
162,71
|
| 28/04/2026 |
2 189 121 |
3,10%
|
163,50
|
162,5001
|
166,26
|
165,89
|
| 27/04/2026 |
298 667 |
0,13%
|
163,4002
|
160,90
|
164,915
|
160,90
|
| 24/04/2026 |
2 701 395 |
-2,95%
|
168,13
|
162,92
|
168,30
|
164,20
|
| 23/04/2026 |
3 540 810 |
3,20%
|
164,70
|
163,70
|
170,88
|
169,19
|
| 22/04/2026 |
4 223 803 |
6,98%
|
157,30
|
154,6785
|
164,70
|
163,95
|
| 21/04/2026 |
2 698 889 |
-2,73%
|
157,2001
|
153,18
|
158,00
|
153,25
|
| 20/04/2026 |
2 094 901 |
-0,15%
|
158,88
|
157,105
|
160,07
|
157,55
|
| 17/04/2026 |
2 653 723 |
0,99%
|
155,6972
|
154,9196
|
158,02
|
157,79
|
| 16/04/2026 |
1 452 520 |
-0,59%
|
157,08
|
155,29
|
158,4759
|
156,24
|
| 15/04/2026 |
1 871 963 |
-1,43%
|
158,4057
|
157,12
|
159,80
|
157,19
|
| 14/04/2026 |
2 208 551 |
-2,02%
|
161,78
|
157,87
|
161,90
|
159,47
|
| 13/04/2026 |
2 977 024 |
0,97%
|
160,60
|
160,03
|
163,625
|
162,75
|
| 10/04/2026 |
2 464 776 |
-0,50%
|
162,65
|
158,18
|
162,65
|
160,45
|
| 09/04/2026 |
1 399 646 |
0,17%
|
160,35
|
159,16
|
162,31
|
161,25
|
| 08/04/2026 |
2 688 419 |
2,19%
|
158,6595
|
155,139
|
161,18
|
160,94
|
| 07/04/2026 |
1 529 354 |
-1,78%
|
159,51
|
157,33
|
161,14
|
157,49
|
| 06/04/2026 |
1 406 383 |
1,42%
|
157,66
|
157,53
|
160,36
|
160,34
|
| 02/04/2026 |
2 354 402 |
0,55%
|
157,18
|
156,1837
|
159,375
|
158,10
|
