Philip Morris International Inc (PM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	1.398.967	-0,13%	93,14	92,68	93,54	93,07
19-05-2023	1.642.757	0,64%	93,125	93,035	93,77	93,19
18-05-2023	4.613.752	-0,95%	92,82	91,84	93,04	92,60
17-05-2023	2.947.845	-0,39%	94,20	93,13	94,465	93,49
16-05-2023	3.823.511	-1,20%	94,83	93,75	94,915	93,86
15-05-2023	1.176.133	-0,13%	95,15	94,51	95,49	95,00
12-05-2023	804.733	0,08%	95,15	94,42	95,19	95,12
11-05-2023	1.490.201	-0,06%	95,92	93,77	95,06	95,04
10-05-2023	1.053.937	-0,58%	95,92	94,01	96,19	95,10
09-05-2023	1.027.387	0,09%	95,42	94,49	96,23	95,65
08-05-2023	707.179	0,00%	95,595	95,06	95,8599	95,56
05-05-2023	967.632	1,25%	94,44	94,22	95,9925	95,56
04-05-2023	1.828.596	-1,54%	95,58	93,785	95,67	94,38
03-05-2023	1.297.868	-1,08%	97,11	95,82	97,34	95,86
02-05-2023	1.438.072	-2,46%	99,11	95,425	99,29	96,91
01-05-2023	796.791	-0,62%	99,78	99,29	100,79	99,35
28-04-2023	1.222.779	1,16%	98,51	98,42	100,03	99,97
27-04-2023	1.853.653	0,63%	98,115	97,45	99,16	98,82
26-04-2023	942.679	-0,50%	98,57	98,18	99,11	98,20
25-04-2023	1.816.461	0,35%	98,38	98,00	99,4498	98,69
24-04-2023	1.517.801	0,59%	97,99	97,51	98,65	98,35
21-04-2023	1.911.030	1,10%	97,76	96,36	98,24	97,77
20-04-2023	3.621.773	-4,73%	96,44	96,06	98,77	96,71
19-04-2023	1.692.365	0,18%	101,47	101,10	101,9306	101,51
18-04-2023	1.164.755	1,39%	99,68	99,81	101,33	101,33
17-04-2023	1.143.128	0,46%	99,71	99,315	100,04	99,94
14-04-2023	872.196	-0,27%	99,935	98,96	100,04	99,48
13-04-2023	1.141.350	0,97%	98,98	98,65	99,82	99,75
12-04-2023	1.277.917	0,15%	98,59	97,96	99,51	98,79
11-04-2023	1.074.642	0,07%	99,00	98,58	99,70	98,64
10-04-2023	1.069.827	-0,47%	98,71	98,10	98,89	98,57
06-04-2023	1.467.909	0,29%	98,75	98,74	99,91	99,03
05-04-2023	2.025.017	1,23%	97,70	97,59	98,98	98,74
04-04-2023	1.100.675	-0,37%	97,62	96,88	97,90	97,54
03-04-2023	980.240	0,67%	97,19	97,19	98,41	97,90
31-03-2023	1.218.372	0,65%	97,11	96,685	97,36	97,25
30-03-2023	2.180.028	2,01%	96,76	96,26	98,16	96,62
29-03-2023	1.905.247	0,52%	94,90	94,34	95,36	94,72
28-03-2023	1.821.219	1,76%	92,32	92,53	94,395	94,23
27-03-2023	2.427.508	2,04%	91,23	91,525	93,04	92,60
24-03-2023	1.490.342	0,53%	90,60	90,08	90,98	90,75
23-03-2023	2.185.011	-0,62%	92,29	90,21	92,50	91,80
22-03-2023	3.282.461	-2,18%	94,49	92,23	94,78	92,37
21-03-2023	1.478.463	-0,62%	97,01	95,33	97,305	95,70
20-03-2023	2.477.891	1,59%	95,28	95,14	96,54	96,30
17-03-2023	3.037.275	-0,63%	95,13	93,47	95,48	94,79
16-03-2023	2.489.161	-0,82%	96,03	94,52	96,21	95,39
15-03-2023	2.415.604	-1,20%	95,99	94,8041	96,41	96,18
14-03-2023	2.167.796	-0,02%	97,59	96,52	97,75	97,35
13-03-2023	2.877.097	-1,00%	98,01	97,28	99,79	97,37
10-03-2023	1.124.027	-0,62%	99,17	97,96	99,65	98,35
09-03-2023	1.387.258	-0,79%	100,27	98,89	100,53	98,96
08-03-2023	1.477.200	0,50%	100,30	99,10	99,89	99,75
07-03-2023	1.356.648	-0,85%	100,30	98,40	100,09	99,25
06-03-2023	1.166.185	0,91%	98,94	98,75	100,105	100,10
03-03-2023	847.431	0,85%	98,30	97,97	99,34	99,20
02-03-2023	1.235.232	0,87%	97,24	97,16	98,715	98,36
01-03-2023	1.847.088	0,22%	98,95	97,065	98,965	97,51
28-02-2023	1.331.171	-0,89%	97,75	96,55	98,04	97,30
27-02-2023	1.354.292	-0,42%	99,00	97,97	99,17	98,17
24-02-2023	1.387.815	-1,25%	98,89	97,96	99,2056	98,58
23-02-2023	1.179.750	0,24%	99,84	98,89	99,98	99,83
22-02-2023	1.369.290	-0,39%	99,87	99,24	101,22	99,59
21-02-2023	1.274.113	-1,81%	101,31	99,67	101,55	99,98
20-02-2023	1.243.203	1,52%	100,26	99,95	101,995	101,82
17-02-2023	1.243.203	1,52%	100,26	99,95	101,995	101,82
16-02-2023	974.982	-0,80%	100,53	99,05	101,26	100,30
15-02-2023	1.063.469	-0,59%	101,295	100,28	101,37	101,11
14-02-2023	1.188.683	-1,93%	103,48	101,63	103,56	101,71
13-02-2023	1.087.994	1,32%	102,81	102,59	103,79	103,71
10-02-2023	1.277.453	0,33%	102,44	100,98	102,48	102,36
09-02-2023	1.347.439	0,72%	102,45	101,3916	103,24	102,02
08-02-2023	1.538.896	-0,89%	101,23	101,05	101,83	101,29
07-02-2023	1.306.989	0,38%	101,06	100,60	102,36	102,20
06-02-2023	1.003.583	-0,76%	102,54	101,66	102,645	101,81
03-02-2023	1.261.170	-0,89%	103,68	101,79	103,73	102,59
02-02-2023	1.378.538	-1,78%	104,71	102,8248	104,78	103,51
01-02-2023	1.142.332	1,10%	104,43	104,0287	105,62	105,39
31-01-2023	937.335	0,40%	104,22	103,32	104,26	104,24
30-01-2023	2.525.700	0,07%	103,18	103,25	104,585	103,83
27-01-2023	1.583.689	-0,54%	104,31	103,555	104,44	103,76
26-01-2023	1.476.784	0,87%	103,00	102,45	104,34	104,32
25-01-2023	7.881.177	2,09%	102,45	102,29	104,04	103,42
24-01-2023	1.432.894	0,15%	101,21	100,40	101,90	101,30
23-01-2023	1.908.313	-0,66%	101,97	100,97	102,3965	101,15
20-01-2023	2.146.685	0,51%	101,575	100,89	101,975	101,71
19-01-2023	1.693.825	1,94%	100,53	100,37	101,95	101,19
18-01-2023	1.826.524	-1,95%	100,99	98,65	101,37	99,26
17-01-2023	1.044.214	-0,46%	102,25	100,9328	102,45	101,23
16-01-2023	1.230.206	-0,21%	101,27	101,21	101,86	101,23
13-01-2023	1.230.206	-0,21%	101,27	101,21	101,86	101,23
12-01-2023	1.528.286	-0,61%	102,43	101,10	102,56	101,44
11-01-2023	1.518.205	-0,13%	102,37	101,01	102,93	102,06
10-01-2023	2.134.180	-0,11%	102,68	101,79	102,71	102,19
09-01-2023	1.751.906	-1,15%	103,99	102,28	104,43	102,30
06-01-2023	2.487.832	2,76%	101,98	101,83	104,27	103,60
05-01-2023	1.021.638	-0,41%	100,54	99,76	101,085	100,82
04-01-2023	2.010.640	-0,07%	101,51	100,68	101,7399	101,23
03-01-2023	908.031	0,09%	101,69	100,20	101,94	101,30
02-01-2023	1.132.045	0,02%	100,97	100,296	101,40	101,21