Philip Morris International Inc (PM)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
4.257.534 |
0,45%
|
175,29
|
175,29
|
186,55
|
182,6374
|
| 05/02/2026 |
3.658.634 |
0,89%
|
181,52
|
180,655
|
184,4088
|
182,00
|
| 04/02/2026 |
4.253.980 |
1,90%
|
179,00
|
177,31
|
180,42
|
180,39
|
| 03/02/2026 |
5.052.739 |
-1,63%
|
179,45
|
176,84
|
181,76
|
177,00
|
| 02/02/2026 |
2.910.567 |
0,28%
|
180,15
|
177,13
|
180,86
|
179,94
|
| 30/01/2026 |
5.041.846 |
0,87%
|
168,81
|
168,81
|
180,09
|
179,44
|
| 29/01/2026 |
3.987.048 |
-0,39%
|
177,37
|
177,025
|
180,1995
|
177,89
|
| 28/01/2026 |
2.525.743 |
-0,16%
|
178,6388
|
177,3824
|
181,00
|
178,59
|
| 27/01/2026 |
2.145.305 |
1,78%
|
175,50
|
174,67
|
179,31
|
178,88
|
| 26/01/2026 |
1.882.433 |
1,57%
|
173,4727
|
173,1132
|
176,08
|
175,76
|
| 23/01/2026 |
2.572.346 |
1,66%
|
169,173
|
168,74
|
173,25
|
173,02
|
| 22/01/2026 |
2.000.615 |
0,74%
|
168,40
|
167,00
|
170,16
|
170,05
|
| 21/01/2026 |
2.982.675 |
0,98%
|
167,68
|
163,16
|
169,01
|
168,81
|
| 20/01/2026 |
2.737.577 |
-3,71%
|
171,9827
|
166,99
|
171,9827
|
167,18
|
| 16/01/2026 |
2.246.871 |
0,61%
|
172,95
|
170,77
|
174,27
|
173,62
|
| 15/01/2026 |
2.227.313 |
0,87%
|
170,49
|
170,00
|
174,59
|
172,56
|
| 14/01/2026 |
2.772.365 |
3,15%
|
165,873
|
165,873
|
171,29
|
171,08
|
| 13/01/2026 |
1.736.336 |
0,42%
|
164,6857
|
163,308
|
166,76
|
165,85
|
| 12/01/2026 |
2.819.233 |
1,57%
|
163,1537
|
162,33
|
165,325
|
165,16
|
| 09/01/2026 |
2.167.601 |
2,40%
|
158,98
|
158,9165
|
162,78
|
162,61
|
| 08/01/2026 |
1.757.159 |
2,39%
|
154,0507
|
154,0507
|
159,43
|
158,81
|
| 07/01/2026 |
2.164.393 |
-0,01%
|
155,43
|
153,72
|
156,42
|
155,15
|
| 06/01/2026 |
2.426.902 |
-2,94%
|
159,65
|
155,14
|
160,20
|
155,16
|
| 05/01/2026 |
3.755.325 |
-0,27%
|
159,2889
|
155,30
|
160,45
|
159,86
|
| 02/01/2026 |
2.063.447 |
-0,06%
|
159,98
|
159,21
|
162,15
|
160,30
|
| 31/12/2025 |
993.152 |
-0,96%
|
162,00
|
160,29
|
162,00
|
160,40
|
| 30/12/2025 |
1.387.780 |
0,01%
|
161,51
|
160,43
|
162,38
|
160,43
|
| 29/12/2025 |
1.834.097 |
0,55%
|
161,20
|
160,30
|
162,28
|
161,94
|
| 26/12/2025 |
1.113.152 |
-0,07%
|
161,20
|
160,216
|
163,16
|
161,05
|
| 24/12/2025 |
742.934 |
0,42%
|
162,0531
|
157,465
|
163,70
|
161,17
|
| 23/12/2025 |
2.124.526 |
0,91%
|
159,76
|
159,27
|
162,315
|
162,06
|
| 22/12/2025 |
3.883.963 |
1,82%
|
157,80
|
148,29
|
161,212
|
159,70
|
| 19/12/2025 |
2.782.804 |
-0,30%
|
156,9387
|
156,65
|
159,85
|
156,84
|
| 18/12/2025 |
2.595.500 |
-0,82%
|
158,29
|
156,49
|
159,01
|
157,31
|
| 17/12/2025 |
2.382.349 |
0,42%
|
157,6314
|
156,77
|
159,495
|
158,61
|
| 16/12/2025 |
2.212.522 |
-0,29%
|
158,51
|
157,48
|
158,99
|
157,95
|
| 15/12/2025 |
3.218.155 |
3,10%
|
153,25
|
153,25
|
159,27
|
158,41
|
| 12/12/2025 |
2.764.119 |
1,79%
|
151,2317
|
149,51
|
153,69
|
153,65
|
| 11/12/2025 |
1.791.027 |
0,78%
|
149,4912
|
149,4598
|
152,6427
|
150,95
|
| 10/12/2025 |
3.012.088 |
-0,40%
|
150,77
|
148,205
|
150,81
|
149,77
|
| 09/12/2025 |
2.330.381 |
1,40%
|
148,40
|
148,04
|
150,89
|
150,37
|
| 08/12/2025 |
3.839.627 |
0,33%
|
147,60
|
146,65
|
149,865
|
148,29
|
| 05/12/2025 |
2.691.825 |
-0,52%
|
148,40
|
147,30
|
148,92
|
147,81
|
| 04/12/2025 |
4.446.687 |
-2,06%
|
151,86
|
146,35
|
151,86
|
148,58
|
| 03/12/2025 |
1.893.899 |
-1,88%
|
154,16
|
151,57
|
156,52
|
151,71
|
| 02/12/2025 |
2.832.386 |
-0,98%
|
156,25
|
153,43
|
156,38
|
154,62
|
| 01/12/2025 |
1.513.273 |
-0,88%
|
157,3213
|
155,51
|
157,9899
|
156,15
|
| 28/11/2025 |
968.225 |
-0,18%
|
156,50
|
155,30
|
158,00
|
157,48
|
| 26/11/2025 |
2.135.809 |
-0,58%
|
156,80
|
153,78
|
158,165
|
156,49
|
| 25/11/2025 |
3.185.033 |
4,20%
|
151,59
|
151,44
|
158,23
|
157,41
|
| 24/11/2025 |
3.382.674 |
-2,69%
|
154,63
|
150,085
|
155,13
|
151,06
|
| 21/11/2025 |
2.698.503 |
-0,24%
|
155,92
|
154,41
|
157,79
|
155,24
|
| 20/11/2025 |
1.845.638 |
0,03%
|
154,75
|
154,13
|
156,72
|
155,65
|
| 19/11/2025 |
2.079.109 |
-0,15%
|
155,64
|
154,01
|
156,55
|
155,61
|
| 18/11/2025 |
2.547.449 |
2,07%
|
153,00
|
152,82
|
157,615
|
155,85
|
| 17/11/2025 |
2.537.138 |
-1,75%
|
155,12
|
151,77
|
155,45
|
152,76
|
| 14/11/2025 |
1.756.635 |
0,18%
|
155,76
|
152,82
|
156,49
|
155,43
|
| 13/11/2025 |
3.275.100 |
-0,26%
|
155,71
|
153,00
|
156,06
|
155,15
|
| 12/11/2025 |
2.180.399 |
-0,79%
|
156,0911
|
155,50
|
157,3325
|
155,56
|
| 11/11/2025 |
1.809.603 |
1,12%
|
155,70
|
155,2737
|
157,51
|
156,80
|
| 10/11/2025 |
2.408.665 |
1,10%
|
152,11
|
151,35
|
155,16
|
155,07
|
| 07/11/2025 |
3.336.520 |
2,30%
|
150,4501
|
149,37
|
153,52
|
153,39
|
| 06/11/2025 |
2.146.523 |
0,96%
|
148,54
|
147,34
|
150,88
|
149,90
|
| 05/11/2025 |
2.589.530 |
0,50%
|
147,16
|
147,16
|
150,01
|
148,40
|
| 04/11/2025 |
3.096.729 |
2,08%
|
145,34
|
144,22
|
147,76
|
147,66
|
| 03/11/2025 |
2.799.285 |
0,19%
|
143,263
|
142,11
|
145,12
|
144,60
|
| 31/10/2025 |
2.783.656 |
-0,97%
|
145,50
|
143,17
|
145,8775
|
144,33
|
| 30/10/2025 |
2.579.181 |
-0,71%
|
146,99
|
145,05
|
147,48
|
145,76
|
| 29/10/2025 |
3.360.798 |
-1,38%
|
149,00
|
146,39
|
150,14
|
146,77
|
| 28/10/2025 |
4.258.096 |
-2,22%
|
153,21
|
148,14
|
153,21
|
149,81
|
| 27/10/2025 |
6.025.254 |
-2,80%
|
156,60
|
152,93
|
157,01
|
153,21
|
| 24/10/2025 |
3.373.462 |
-0,05%
|
157,975
|
157,48
|
158,62
|
157,62
|
| 23/10/2025 |
4.036.637 |
0,54%
|
157,39
|
156,35
|
159,11
|
157,70
|
| 22/10/2025 |
7.786.004 |
3,20%
|
151,75
|
151,00
|
156,95
|
156,86
|
| 21/10/2025 |
17.754.737 |
-3,83%
|
158,0014
|
142,33
|
158,0014
|
152,00
|
| 20/10/2025 |
4.401.525 |
0,00%
|
157,33
|
157,18
|
160,70
|
158,06
|
| 17/10/2025 |
2.336.792 |
0,72%
|
156,73
|
156,30
|
158,975
|
158,06
|
| 16/10/2025 |
2.596.511 |
-1,11%
|
158,00
|
155,695
|
158,65
|
155,98
|
| 15/10/2025 |
2.000.041 |
-0,87%
|
158,33
|
157,45
|
159,9485
|
157,73
|
| 14/10/2025 |
2.814.809 |
-0,25%
|
157,80
|
157,66
|
161,15
|
159,07
|
| 13/10/2025 |
3.334.003 |
-0,62%
|
158,77
|
156,61
|
159,53
|
159,47
|
| 10/10/2025 |
2.832.608 |
2,32%
|
156,53
|
156,53
|
161,54
|
160,47
|
| 09/10/2025 |
2.382.553 |
1,02%
|
154,76
|
153,4801
|
156,85
|
156,85
|
| 08/10/2025 |
2.592.281 |
0,47%
|
154,7072
|
152,16
|
155,34
|
155,27
|
| 07/10/2025 |
3.501.614 |
0,66%
|
153,20
|
152,31
|
155,14
|
154,55
|
| 06/10/2025 |
3.609.909 |
0,18%
|
152,00
|
150,88
|
153,595
|
153,54
|
| 03/10/2025 |
6.488.181 |
-2,03%
|
156,72
|
151,15
|
156,80
|
153,27
|
| 02/10/2025 |
3.528.787 |
-1,83%
|
160,43
|
156,44
|
163,70
|
156,44
|
| 01/10/2025 |
4.731.381 |
-0,83%
|
162,1589
|
158,45
|
164,06
|
160,86
|
| 30/09/2025 |
2.057.970 |
-0,55%
|
162,93
|
161,695
|
163,60
|
162,20
|
| 29/09/2025 |
2.384.845 |
-1,15%
|
164,94
|
162,50
|
165,00
|
162,99
|
| 26/09/2025 |
1.686.212 |
0,51%
|
163,77
|
163,00
|
164,97
|
164,89
|
| 25/09/2025 |
1.817.568 |
0,69%
|
163,51
|
163,32
|
165,25
|
164,00
|
| 24/09/2025 |
1.690.789 |
-0,37%
|
163,1671
|
162,82
|
164,82
|
163,00
|
| 23/09/2025 |
2.300.243 |
1,11%
|
162,45
|
161,11
|
164,16
|
163,77
|
| 22/09/2025 |
2.731.717 |
-0,53%
|
162,68
|
159,91
|
163,5088
|
161,98
|
| 19/09/2025 |
2.817.470 |
0,78%
|
162,1709
|
161,33
|
163,79
|
162,95
|
| 18/09/2025 |
2.579.424 |
-2,84%
|
165,02
|
161,12
|
165,06
|
161,76
|
| 17/09/2025 |
2.233.930 |
1,95%
|
162,95
|
162,95
|
167,08
|
166,30
|
| 16/09/2025 |
2.586.654 |
0,96%
|
161,25
|
161,25
|
164,37
|
162,96
|
