Philip Morris International Inc (PM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
2.805.969 |
-2,71%
|
165,95
|
161,48
|
166,11
|
161,64
|
| 12/09/2025 |
1.636.355 |
-1,05%
|
167,415
|
165,10
|
168,795
|
166,11
|
| 11/09/2025 |
2.370.096 |
1,61%
|
166,00
|
165,195
|
169,86
|
167,90
|
| 10/09/2025 |
1.962.850 |
0,50%
|
164,14
|
163,88
|
166,085
|
165,31
|
| 09/09/2025 |
1.934.749 |
1,25%
|
163,1387
|
161,10
|
165,035
|
164,74
|
| 08/09/2025 |
2.553.023 |
0,76%
|
161,70
|
159,57
|
162,79
|
162,72
|
| 05/09/2025 |
2.267.421 |
0,25%
|
161,1499
|
160,07
|
162,06
|
161,55
|
| 04/09/2025 |
4.660.834 |
-1,27%
|
161,30
|
159,7873
|
164,44
|
161,15
|
| 03/09/2025 |
4.175.680 |
-2,50%
|
166,12
|
161,156
|
166,86
|
163,22
|
| 02/09/2025 |
2.621.842 |
0,16%
|
166,50
|
163,38
|
168,04
|
167,40
|
| 29/08/2025 |
1.975.258 |
0,82%
|
166,15
|
165,17
|
167,22
|
167,13
|
| 28/08/2025 |
3.321.458 |
0,91%
|
164,50
|
161,96
|
166,27
|
165,77
|
| 27/08/2025 |
2.582.990 |
-1,49%
|
166,81
|
163,93
|
166,81
|
164,19
|
| 26/08/2025 |
1.868.597 |
-0,39%
|
167,2407
|
165,5268
|
167,58
|
166,68
|
| 25/08/2025 |
2.420.572 |
-2,55%
|
171,1422
|
166,85
|
171,94
|
167,37
|
| 22/08/2025 |
2.614.361 |
-1,57%
|
174,3208
|
170,05
|
175,23
|
171,75
|
| 21/08/2025 |
2.273.631 |
0,95%
|
172,93
|
172,56
|
174,88
|
174,49
|
| 20/08/2025 |
2.759.180 |
2,39%
|
168,70
|
168,70
|
173,17
|
172,85
|
| 19/08/2025 |
1.624.949 |
1,32%
|
167,16
|
166,35
|
169,09
|
168,77
|
| 18/08/2025 |
1.936.667 |
0,25%
|
166,11
|
165,38
|
167,295
|
166,60
|
| 15/08/2025 |
1.565.403 |
0,56%
|
165,50
|
164,19
|
166,815
|
166,19
|
| 14/08/2025 |
1.820.018 |
-0,53%
|
165,62
|
164,645
|
167,35
|
165,27
|
| 13/08/2025 |
2.086.612 |
-1,61%
|
168,38
|
164,56
|
168,38
|
165,88
|
| 12/08/2025 |
3.039.272 |
-1,01%
|
170,00
|
167,78
|
171,00
|
168,60
|
| 11/08/2025 |
3.156.964 |
0,08%
|
170,04
|
166,39
|
171,22
|
170,32
|
| 08/08/2025 |
2.104.711 |
1,20%
|
168,05
|
167,97
|
170,79
|
170,18
|
| 07/08/2025 |
1.795.771 |
0,71%
|
166,5301
|
166,10
|
168,55
|
168,17
|
| 06/08/2025 |
3.035.034 |
1,74%
|
165,42
|
164,26
|
168,36
|
166,99
|
| 05/08/2025 |
2.552.498 |
0,71%
|
162,85
|
162,52
|
165,1138
|
164,14
|
| 04/08/2025 |
2.080.806 |
0,02%
|
163,06
|
162,34
|
164,71
|
162,99
|
| 01/08/2025 |
4.576.134 |
-0,66%
|
164,30
|
162,92
|
167,93
|
162,96
|
| 31/07/2025 |
3.940.817 |
1,15%
|
160,62
|
160,34
|
165,065
|
164,05
|
| 30/07/2025 |
4.364.016 |
-0,42%
|
162,99
|
162,06
|
164,50
|
162,17
|
| 29/07/2025 |
5.122.908 |
3,16%
|
159,78
|
155,70
|
162,85
|
162,75
|
| 28/07/2025 |
4.737.547 |
-1,96%
|
160,52
|
155,70
|
160,79
|
157,77
|
| 25/07/2025 |
2.155.988 |
-0,10%
|
164,79
|
160,52
|
178,73
|
160,92
|
| 24/07/2025 |
3.977.841 |
-2,18%
|
163,07
|
160,52
|
165,44
|
161,08
|
| 23/07/2025 |
5.663.603 |
-0,36%
|
169,57
|
161,24
|
170,12
|
164,67
|
| 22/07/2025 |
11.610.351 |
-8,43%
|
169,50
|
162,74
|
181,31
|
165,27
|
| 21/07/2025 |
2.220.390 |
0,98%
|
178,6033
|
177,68
|
181,31
|
180,48
|
| 18/07/2025 |
2.014.704 |
-0,25%
|
182,90
|
178,12
|
183,24
|
178,73
|
| 17/07/2025 |
3.643.920 |
-2,24%
|
180,90
|
178,155
|
183,98
|
179,17
|
| 16/07/2025 |
2.443.580 |
1,30%
|
180,48
|
179,25
|
183,98
|
183,27
|
| 15/07/2025 |
2.133.677 |
0,09%
|
180,99
|
179,38
|
181,4999
|
180,92
|
| 14/07/2025 |
2.539.468 |
0,47%
|
179,00
|
179,00
|
181,4999
|
180,75
|
| 11/07/2025 |
1.702.744 |
-0,60%
|
178,30
|
176,9501
|
181,14
|
179,91
|
| 10/07/2025 |
2.437.248 |
1,69%
|
177,20
|
176,30
|
181,14
|
180,99
|
| 09/07/2025 |
1.888.179 |
0,15%
|
179,71
|
176,30
|
180,915
|
177,98
|
| 08/07/2025 |
2.047.245 |
-1,92%
|
179,36
|
177,15
|
181,47
|
177,72
|
| 07/07/2025 |
2.095.470 |
1,30%
|
179,32
|
178,235
|
181,47
|
181,20
|
| 04/07/2025 |
1.372.907 |
1,42%
|
175,87
|
175,30
|
178,88
|
178,88
|
| 03/07/2025 |
1.371.196 |
1,29%
|
175,92
|
175,13
|
179,99
|
178,77
|
| 02/07/2025 |
2.469.089 |
-0,91%
|
182,39
|
175,13
|
183,82
|
175,91
|
| 01/07/2025 |
2.461.426 |
-2,53%
|
180,80
|
176,38
|
183,82
|
177,53
|
| 30/06/2025 |
2.102.178 |
0,61%
|
180,33
|
180,02
|
182,47
|
182,13
|
| 27/06/2025 |
2.001.276 |
1,00%
|
180,74
|
178,375
|
181,30
|
181,03
|
| 26/06/2025 |
2.575.128 |
0,59%
|
183,70
|
179,18
|
183,70
|
179,31
|
| 25/06/2025 |
2.560.473 |
-2,65%
|
184,78
|
179,18
|
185,64
|
179,60
|
| 24/06/2025 |
1.469.104 |
-0,25%
|
185,15
|
183,33
|
185,98
|
184,49
|
| 23/06/2025 |
1.832.411 |
0,91%
|
182,74
|
182,74
|
185,4659
|
184,95
|
| 20/06/2025 |
1.693.209 |
0,33%
|
182,20
|
181,73
|
184,59
|
183,29
|
| 18/06/2025 |
3.161.363 |
-0,46%
|
182,92
|
181,63
|
184,59
|
182,61
|
| 17/06/2025 |
2.862.859 |
0,09%
|
183,26
|
179,03
|
186,69
|
183,46
|
| 16/06/2025 |
2.654.627 |
-0,56%
|
184,20
|
181,56
|
186,67
|
183,29
|
| 13/06/2025 |
2.840.331 |
0,05%
|
183,72
|
181,63
|
185,16
|
184,33
|
| 12/06/2025 |
2.690.182 |
0,40%
|
179,60
|
178,60
|
184,10
|
184,10
|
| 11/06/2025 |
1.955.454 |
2,42%
|
180,46
|
178,53
|
183,405
|
183,37
|
| 10/06/2025 |
1.611.850 |
-0,89%
|
180,44
|
178,77
|
181,29
|
179,03
|
| 09/06/2025 |
1.435.966 |
-0,61%
|
181,79
|
178,75
|
181,79
|
180,63
|
| 06/06/2025 |
1.196.889 |
-0,13%
|
181,00
|
179,91
|
182,59
|
181,73
|
| 05/06/2025 |
1.674.501 |
0,72%
|
182,37
|
178,28
|
182,61
|
181,96
|
| 04/06/2025 |
2.771.982 |
-0,94%
|
182,40
|
178,28
|
183,94
|
180,66
|
| 03/06/2025 |
2.474.422 |
-0,21%
|
180,00
|
179,4203
|
183,81
|
182,37
|
| 02/06/2025 |
2.387.168 |
1,20%
|
180,08
|
179,56
|
182,81
|
182,75
|
| 30/05/2025 |
2.363.803 |
1,48%
|
176,51
|
174,93
|
181,36
|
180,59
|
| 29/05/2025 |
3.085.812 |
-0,52%
|
178,395
|
174,93
|
179,46
|
177,87
|
| 28/05/2025 |
1.712.230 |
-0,25%
|
178,045
|
174,4734
|
179,83
|
178,79
|
| 27/05/2025 |
2.911.350 |
0,58%
|
178,472
|
177,4345
|
179,83
|
179,23
|
| 23/05/2025 |
2.624.325 |
1,69%
|
174,69
|
173,16
|
178,70
|
178,19
|
| 22/05/2025 |
2.459.720 |
0,34%
|
173,88
|
173,16
|
176,22
|
175,23
|
| 21/05/2025 |
3.803.763 |
0,30%
|
173,19
|
172,745
|
175,34
|
174,64
|
| 20/05/2025 |
1.984.188 |
0,55%
|
171,11
|
170,51
|
174,595
|
174,12
|
| 19/05/2025 |
1.655.129 |
1,60%
|
171,35
|
170,00
|
173,39
|
173,17
|
| 16/05/2025 |
1.523.861 |
0,77%
|
165,05
|
165,00
|
170,60
|
170,44
|
| 15/05/2025 |
2.447.733 |
3,12%
|
163,34
|
162,93
|
169,60
|
169,14
|
| 14/05/2025 |
2.811.943 |
0,13%
|
164,86
|
162,93
|
165,62
|
164,03
|
| 13/05/2025 |
2.677.059 |
-0,61%
|
165,12
|
162,373
|
167,12
|
163,82
|
| 12/05/2025 |
5.165.331 |
-2,86%
|
166,00
|
162,373
|
166,595
|
164,83
|
| 09/05/2025 |
2.127.434 |
-1,34%
|
174,40
|
169,40
|
174,9599
|
169,70
|
| 08/05/2025 |
2.790.081 |
-1,92%
|
173,50
|
170,28
|
176,49
|
172,00
|
| 07/05/2025 |
3.901.064 |
0,74%
|
172,79
|
172,16
|
176,49
|
175,36
|
| 06/05/2025 |
1.913.025 |
0,51%
|
171,39
|
170,00
|
174,21
|
174,08
|
| 05/05/2025 |
1.694.543 |
1,36%
|
170,98
|
170,04
|
173,72
|
173,19
|
| 02/05/2025 |
2.212.552 |
0,48%
|
169,66
|
168,89
|
171,49
|
170,86
|
| 01/05/2025 |
2.436.279 |
-0,76%
|
171,63
|
168,89
|
172,025
|
170,05
|
| 30/04/2025 |
2.931.602 |
0,61%
|
168,09
|
167,88
|
172,025
|
171,36
|
| 29/04/2025 |
2.599.950 |
0,64%
|
170,29
|
167,935
|
171,09
|
170,26
|
| 28/04/2025 |
3.406.956 |
-0,63%
|
171,2188
|
168,14
|
171,25
|
169,17
|
| 25/04/2025 |
3.763.646 |
0,10%
|
167,57
|
166,46
|
171,45
|
170,24
|
| 24/04/2025 |
3.606.549 |
1,17%
|
168,05
|
166,08
|
171,63
|
170,07
|
