Philip Morris International Inc (PM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.150.532	0,15%	92,03	91,28	92,34	92,31
06/10/2023	2.276.117	0,21%	91,15	90,51	92,24	92,17
05/10/2023	2.539.308	0,71%	91,91	91,2301	92,32	91,98
04/10/2023	1.733.460	1,17%	90,455	90,28	91,455	91,33
03/10/2023	2.065.596	-1,25%	92,54	90,09	91,495	90,27
02/10/2023	2.590.312	-1,26%	90,98	91,09	92,76	91,41
29/09/2023	1.852.301	-0,51%	90,98	92,2417	93,87	92,58
28/09/2023	3.218.601	3,02%	90,83	90,895	93,45	93,05
27/09/2023	2.404.018	-0,82%	90,83	90,08	91,09	90,32
26/09/2023	1.769.386	-1,46%	93,72	90,955	91,98	91,07
25/09/2023	1.721.560	-1,28%	93,72	93,37	94,235	93,72
22/09/2023	2.384.688	-1,03%	96,94	94,28	95,78	94,93
21/09/2023	1.555.254	-1,83%	97,64	95,41	97,09	95,92
20/09/2023	1.916.332	0,40%	97,64	97,04	98,51	97,71
19/09/2023	1.612.853	0,37%	96,925	96,65	97,67	97,32
18/09/2023	2.142.646	1,22%	96,04	95,755	97,03	96,96
15/09/2023	1.917.116	-0,54%	95,95	95,25	96,3149	95,79
14/09/2023	1.831.501	1,11%	94,76	95,265	96,33	96,31
13/09/2023	1.463.021	0,85%	94,76	94,6535	95,575	95,25
12/09/2023	1.345.899	-0,09%	94,76	94,05	94,96	94,45
11/09/2023	1.091.032	0,92%	93,86	93,86	94,97	94,53
08/09/2023	1.951.176	0,42%	94,05	92,80	93,75	93,67
07/09/2023	963.733	-0,29%	94,05	93,045	94,3871	93,28
06/09/2023	1.815.600	-1,02%	94,05	93,06	94,17	93,55
05/09/2023	1.631.691	-1,22%	95,44	94,235	95,71	94,51
04/09/2023	972.923	-0,40%	97,02	95,08	96,97	95,68
01/09/2023	972.923	-0,40%	97,02	95,08	96,97	95,68
31/08/2023	1.105.582	-0,72%	97,02	96,01	97,45	96,06
30/08/2023	795.574	0,53%	96,05	96,0741	96,8083	96,76
29/08/2023	1.172.324	0,39%	96,05	95,26	96,52	96,25
28/08/2023	1.095.520	0,85%	95,48	95,27	96,06	95,88
25/08/2023	1.100.902	1,05%	94,12	94,055	95,13	95,07
24/08/2023	1.124.901	-0,25%	94,12	93,91	95,23	94,08
23/08/2023	1.110.785	0,31%	94,34	93,74	94,395	94,32
22/08/2023	1.104.049	-0,32%	93,95	93,305	94,29	94,03
21/08/2023	976.893	-0,03%	94,335	94,03	95,28	94,33
18/08/2023	1.158.461	1,03%	94,455	92,87	94,66	94,36
17/08/2023	1.357.287	-0,63%	94,455	92,87	94,65	93,40
16/08/2023	1.358.286	-0,68%	94,455	93,71	95,35	93,99
15/08/2023	1.282.934	-1,27%	95,50	94,31	95,47	94,63
14/08/2023	1.583.372	-0,32%	96,22	95,72	96,50	95,85
11/08/2023	1.215.302	-0,70%	96,67	95,74	96,63	96,16
10/08/2023	930.527	-0,29%	97,02	96,81	98,40	96,84
09/08/2023	783.488	-0,03%	97,02	97,01	97,73	97,12
08/08/2023	880.874	-0,06%	96,81	96,125	97,44	97,15
07/08/2023	1.009.021	1,04%	96,55	96,505	97,70	97,21
04/08/2023	1.040.312	-1,24%	97,81	96,105	97,63	96,21
03/08/2023	904.569	-0,53%	97,81	97,12	97,89	97,42
02/08/2023	994.189	-0,32%	99,00	97,02	98,4268	97,94
01/08/2023	1.323.910	-1,47%	99,00	98,22	100,158	98,25
31/07/2023	2.098.511	-0,14%	99,00	99,18	100,17	99,72
28/07/2023	1.444.269	1,30%	99,00	98,50	99,955	99,86
27/07/2023	1.561.809	0,36%	98,39	98,202	98,95	98,58
26/07/2023	1.506.667	1,07%	97,245	96,595	98,46	98,23
25/07/2023	1.872.098	-0,44%	97,245	95,81	97,50	97,19
24/07/2023	1.994.167	0,10%	97,52	97,39	97,93	97,62
21/07/2023	1.703.074	-0,67%	98,39	97,21	98,54	97,52
20/07/2023	2.243.905	-0,60%	99,14	98,15	100,70	98,18
19/07/2023	3.611.576	0,43%	99,14	97,99	99,43	98,77
18/07/2023	2.911.057	-0,61%	99,14	98,265	99,655	98,35
17/07/2023	2.950.253	-0,55%	99,14	97,91	99,30	98,95
14/07/2023	1.069.260	-0,99%	100,29	99,49	100,65	99,50
13/07/2023	2.704.031	1,51%	98,73	98,58	100,61	100,49
12/07/2023	2.672.983	0,41%	98,73	98,61	99,16	99,00
11/07/2023	1.239.103	0,87%	97,85	97,825	98,595	98,60
10/07/2023	1.553.825	0,05%	97,85	97,40	98,53	97,75
07/07/2023	1.795.899	0,21%	97,85	97,268	98,4878	97,70
06/07/2023	1.089.437	0,05%	97,85	96,29	97,73	97,50
05/07/2023	1.382.785	-1,05%	97,85	97,03	98,06	97,45
04/07/2023	839.548	0,88%	97,76	97,425	98,52	98,48
03/07/2023	839.548	0,88%	97,76	97,425	98,52	98,48
30/06/2023	1.262.042	-0,07%	97,76	97,21	98,21	97,62
29/06/2023	1.281.717	1,55%	95,96	95,955	97,73	97,69
28/06/2023	1.181.138	-0,37%	96,96	95,219	96,42	96,20
27/06/2023	1.244.206	-0,22%	96,96	95,99	97,1195	96,56
26/06/2023	1.588.021	0,49%	96,19	95,30	97,12	96,77
23/06/2023	3.020.848	0,64%	95,32	95,51	96,84	96,30
22/06/2023	2.899.135	0,64%	95,32	94,685	96,12	95,69
21/06/2023	2.079.261	1,61%	94,81	94,81	96,57	96,35
20/06/2023	2.127.562	-0,07%	94,00	94,79	96,64	94,82
19/06/2023	1.872.940	0,17%	94,00	94,67	96,11	94,89
16/06/2023	1.872.940	0,17%	94,00	94,67	96,11	94,89
15/06/2023	2.014.553	1,80%	94,00	93,55	95,02	94,73
14/06/2023	1.275.855	-0,26%	94,00	92,85	94,18	93,06
13/06/2023	1.288.370	0,70%	92,59	92,445	93,37	93,30
12/06/2023	1.168.605	0,07%	92,55	92,16	92,86	92,65
09/06/2023	1.326.222	0,46%	92,32	91,75	92,89	92,59
08/06/2023	1.107.006	-0,09%	92,27	91,83	92,69	92,17
07/06/2023	1.878.612	0,69%	91,855	91,09	92,405	92,25
06/06/2023	1.753.355	1,74%	89,88	89,88	91,705	91,62
05/06/2023	2.086.089	-1,89%	91,50	89,58	91,97	90,05
02/06/2023	2.001.265	1,80%	90,21	90,39	92,01	91,78
01/06/2023	1.612.414	0,17%	90,21	89,635	90,7599	90,16
31/05/2023	3.153.800	-0,69%	90,41	89,09	90,29	90,01
30/05/2023	3.153.800	-0,69%	90,41	89,09	90,29	90,21
29/05/2023	2.397.819	0,09%	91,71	90,73	92,00	90,84
26/05/2023	2.397.819	0,09%	91,71	90,73	92,00	90,84
25/05/2023	2.593.772	-1,72%	91,85	90,6317	91,735	90,76
24/05/2023	1.284.593	-0,64%	93,09	92,345	93,52	92,35
23/05/2023	4.703.473	-0,14%	93,43	92,95	93,675	92,94