Philip Morris International Inc (PM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	1.650.818	0,32%	93,44	93,49	94,38	94,08
27/12/2023	1.580.567	0,57%	93,22	93,15	93,94	93,78
26/12/2023	829.105	0,33%	92,70	92,60	93,655	93,25
22/12/2023	985.994	0,12%	94,52	92,71	93,79	92,94
21/12/2023	1.916.902	0,91%	94,52	92,124	93,1017	92,83
20/12/2023	1.594.986	-2,11%	94,52	91,96	94,07	91,99
19/12/2023	1.457.446	0,41%	94,52	94,86	95,75	95,27
18/12/2023	1.815.961	0,45%	94,52	94,13	95,58	94,88
15/12/2023	3.703.678	-0,22%	94,52	94,42	95,30	94,46
14/12/2023	3.065.031	0,29%	92,84	94,67	96,58	94,67
13/12/2023	2.742.033	1,64%	92,84	91,73	94,42	94,40
12/12/2023	2.003.049	-0,12%	92,84	92,16	93,015	92,88
11/12/2023	1.728.251	1,84%	91,93	91,88	93,31	92,99
08/12/2023	1.781.913	0,21%	91,32	90,67	91,465	91,31
07/12/2023	3.077.223	0,02%	90,80	90,69	91,47	91,12
06/12/2023	2.956.127	-1,56%	90,80	90,16	91,37	91,10
05/12/2023	1.261.881	-0,42%	93,40	91,77	93,36	92,54
04/12/2023	2.820.655	-1,19%	93,40	92,49	94,765	92,93
01/12/2023	1.289.487	0,74%	93,40	93,00	94,20	94,05
30/11/2023	1.338.203	-0,31%	94,41	92,76	94,01	93,36
29/11/2023	1.088.365	-0,53%	94,41	93,43	94,48	93,65
28/11/2023	1.104.328	0,11%	94,17	93,55	94,4902	94,15
27/11/2023	1.670.429	-0,31%	94,17	93,54	94,27	94,05
24/11/2023	957.278	-0,30%	92,995	93,90	94,41	93,535
23/11/2023	1.539.900	0,82%	92,995	92,59	93,85	93,56
22/11/2023	1.463.216	1,10%	92,995	92,59	93,85	93,82
21/11/2023	1.232.785	0,46%	91,39	92,25	93,09	92,80
20/11/2023	1.589.769	0,47%	91,39	91,1501	92,48	92,38
17/11/2023	1.242.025	0,73%	91,59	91,04	92,17	91,95
16/11/2023	2.291.868	-0,49%	91,29	90,32	92,00	91,28
15/11/2023	3.441.435	1,47%	90,66	90,33	91,705	91,73
14/11/2023	2.723.792	0,44%	90,485	90,11	91,17	90,40
13/11/2023	5.257.152	0,33%	89,805	89,425	90,535	90,00
10/11/2023	2.043.829	-0,11%	89,94	88,6846	90,025	89,70
09/11/2023	2.071.695	-0,44%	90,40	89,60	90,41	89,80
08/11/2023	1.672.760	-1,18%	91,37	90,19	91,69	90,20
07/11/2023	1.395.535	0,34%	91,02	90,61	91,55	91,28
06/11/2023	1.437.226	-0,60%	91,67	90,78	91,77	90,97
03/11/2023	2.096.034	0,64%	91,64	91,42	92,55	91,52
02/11/2023	1.574.069	2,17%	89,48	88,80	91,035	90,94
01/11/2023	1.826.358	-0,17%	89,48	88,5372	89,48	89,01
31/10/2023	1.355.368	-0,26%	89,31	88,53	89,45	89,16
30/10/2023	1.731.270	2,20%	88,33	88,213	89,90	89,39
27/10/2023	932.254	-2,35%	89,26	87,44	89,70	87,60
26/10/2023	1.918.811	-0,36%	89,99	89,37	90,28	89,71
25/10/2023	1.518.110	-0,88%	90,51	89,93	91,36	90,03
24/10/2023	1.251.909	-0,10%	90,51	90,382	91,35	90,83
23/10/2023	1.990.033	-1,77%	92,22	90,535	92,33	90,92
20/10/2023	1.863.062	2,02%	90,73	90,24	93,43	92,56
19/10/2023	3.053.112	-2,66%	91,49	90,24	92,8323	90,73
18/10/2023	1.806.189	-0,19%	93,35	92,785	93,99	93,21
17/10/2023	1.259.299	0,29%	92,74	92,26	93,42	93,39
16/10/2023	1.090.413	0,93%	93,08	92,23	93,43	93,12
13/10/2023	1.352.890	0,43%	93,52	91,08	92,36	92,26
12/10/2023	1.543.525	-1,37%	93,52	91,20	93,75	91,87
11/10/2023	1.339.085	-0,96%	92,93	92,69	94,40	93,15
10/10/2023	2.863.541	1,89%	92,93	93,23	95,39	94,05