Philip Morris International Inc (PM)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 23/04/2025 |
3.828.397 |
2,44%
|
163,155
|
161,925
|
171,63
|
168,11
|
| 22/04/2025 |
5.714.959 |
1,19%
|
163,755
|
159,17
|
164,68
|
164,11
|
| 21/04/2025 |
4.109.161 |
-0,59%
|
163,97
|
159,17
|
164,05
|
162,18
|
| 17/04/2025 |
3.578.891 |
1,70%
|
161,74
|
159,0701
|
164,55
|
163,21
|
| 16/04/2025 |
4.409.727 |
0,24%
|
158,70
|
156,845
|
162,11
|
160,48
|
| 15/04/2025 |
3.300.414 |
1,59%
|
158,70
|
156,845
|
161,03
|
160,09
|
| 14/04/2025 |
3.321.460 |
2,40%
|
151,88
|
154,355
|
158,54
|
157,59
|
| 11/04/2025 |
3.390.012 |
1,80%
|
151,48
|
151,30
|
155,20
|
153,89
|
| 10/04/2025 |
3.610.584 |
-0,42%
|
152,99
|
149,08
|
153,73
|
151,17
|
| 09/04/2025 |
4.708.854 |
1,16%
|
152,59
|
146,16
|
152,90
|
151,80
|
| 08/04/2025 |
3.773.440 |
-1,49%
|
152,59
|
146,80
|
153,284
|
149,23
|
| 07/04/2025 |
4.565.559 |
0,41%
|
147,13
|
145,08
|
152,83
|
151,23
|
| 04/04/2025 |
5.961.370 |
-7,07%
|
158,58
|
150,14
|
162,00
|
150,62
|
| 03/04/2025 |
5.736.415 |
3,78%
|
158,58
|
158,25
|
163,08
|
162,07
|
| 02/04/2025 |
1.820.279 |
-1,21%
|
158,30
|
154,72
|
158,205
|
156,17
|
| 01/04/2025 |
2.167.641 |
-0,40%
|
158,30
|
156,74
|
158,675
|
158,09
|
| 31/03/2025 |
2.867.469 |
2,30%
|
156,10
|
156,00
|
159,35
|
158,73
|
| 28/03/2025 |
2.239.682 |
0,10%
|
154,37
|
153,55
|
156,11
|
155,16
|
| 27/03/2025 |
1.520.241 |
0,44%
|
152,08
|
154,01
|
155,76
|
155,01
|
| 26/03/2025 |
2.582.938 |
1,39%
|
152,12
|
151,955
|
154,76
|
154,33
|
| 25/03/2025 |
1.950.743 |
0,44%
|
152,00
|
150,10
|
152,38
|
152,21
|
| 24/03/2025 |
2.091.461 |
0,05%
|
151,90
|
150,7401
|
152,98
|
151,55
|
| 21/03/2025 |
2.413.768 |
-0,65%
|
152,205
|
150,355
|
152,46
|
151,48
|
| 19/03/2025 |
1.850.429 |
0,29%
|
153,75
|
152,22
|
154,51
|
152,47
|
| 18/03/2025 |
2.545.248 |
-1,27%
|
155,455
|
153,59
|
157,00
|
153,84
|
| 17/03/2025 |
2.918.664 |
2,52%
|
150,55
|
152,13
|
155,71
|
155,71
|
| 14/03/2025 |
2.556.856 |
0,92%
|
150,66
|
149,81
|
152,015
|
151,88
|
| 13/03/2025 |
3.442.284 |
-0,55%
|
151,45
|
150,15
|
152,76
|
150,49
|
| 12/03/2025 |
2.623.583 |
-0,51%
|
151,905
|
150,3218
|
152,55
|
151,32
|
| 11/03/2025 |
2.714.054 |
1,00%
|
150,98
|
150,21
|
153,62
|
152,10
|
| 10/03/2025 |
2.854.057 |
-0,37%
|
151,245
|
149,6486
|
151,638
|
150,59
|
| 07/03/2025 |
4.099.100 |
-1,69%
|
152,95
|
150,43
|
153,91
|
150,95
|
| 06/03/2025 |
2.719.761 |
0,27%
|
152,97
|
151,66
|
154,11
|
153,55
|
| 05/03/2025 |
2.014.949 |
-0,53%
|
158,48
|
152,65
|
154,94
|
153,14
|
| 04/03/2025 |
2.842.985 |
-3,05%
|
158,48
|
153,81
|
159,44
|
153,95
|
| 03/03/2025 |
2.627.423 |
2,26%
|
154,18
|
154,21
|
158,835
|
158,79
|
| 28/02/2025 |
3.723.565 |
0,82%
|
154,88
|
153,38
|
155,925
|
155,28
|
| 27/02/2025 |
3.154.334 |
-0,81%
|
157,40
|
153,55
|
155,90
|
154,02
|
| 26/02/2025 |
3.853.685 |
-1,70%
|
157,15
|
154,31
|
158,39
|
154,74
|
| 25/02/2025 |
5.893.360 |
0,73%
|
157,15
|
155,91
|
158,23
|
157,42
|
| 24/02/2025 |
2.672.517 |
1,19%
|
151,17
|
155,06
|
156,63
|
156,28
|
| 21/02/2025 |
2.820.605 |
1,87%
|
148,73
|
150,96
|
154,63
|
154,45
|
| 20/02/2025 |
4.766.857 |
1,18%
|
148,73
|
148,54
|
152,52
|
151,57
|
| 19/02/2025 |
3.343.289 |
0,67%
|
149,80
|
147,51
|
149,96
|
149,80
|
| 18/02/2025 |
4.548.806 |
-1,10%
|
148,76
|
148,66
|
150,76
|
148,80
|
| 17/02/2025 |
1.432.140 |
0,00%
|
148,76
|
148,74
|
151,22
|
150,46
|
| 14/02/2025 |
2.414.849 |
0,86%
|
148,80
|
148,15
|
151,22
|
150,47
|
| 13/02/2025 |
3.173.265 |
-0,47%
|
146,98
|
148,0405
|
149,97
|
149,18
|
| 12/02/2025 |
2.602.121 |
1,29%
|
146,98
|
146,50
|
150,24
|
149,89
|
| 11/02/2025 |
2.865.081 |
0,96%
|
144,00
|
145,50
|
148,52
|
147,98
|
| 10/02/2025 |
3.296.119 |
1,50%
|
145,50
|
143,41
|
146,69
|
146,57
|
| 07/02/2025 |
3.828.317 |
-0,63%
|
144,43
|
143,80
|
145,625
|
144,41
|
| 06/02/2025 |
7.481.086 |
10,95%
|
130,80
|
140,02
|
146,77
|
145,32
|
| 05/02/2025 |
3.268.860 |
0,45%
|
131,13
|
130,31
|
131,93
|
130,98
|
| 04/02/2025 |
2.564.079 |
0,00%
|
131,13
|
129,92
|
131,165
|
130,39
|
| 03/02/2025 |
2.711.810 |
0,15%
|
129,06
|
128,33
|
131,02
|
130,39
|
| 31/01/2025 |
1.916.892 |
-0,09%
|
130,00
|
129,51
|
131,155
|
130,20
|
| 30/01/2025 |
1.665.183 |
0,56%
|
130,01
|
129,055
|
130,49
|
130,32
|
| 29/01/2025 |
1.639.772 |
0,49%
|
129,20
|
129,18
|
130,725
|
129,59
|
| 28/01/2025 |
2.642.894 |
-1,13%
|
129,67
|
128,315
|
131,0891
|
128,96
|
| 27/01/2025 |
3.820.942 |
2,48%
|
125,59
|
128,625
|
131,36
|
130,43
|
| 24/01/2025 |
1.807.272 |
1,48%
|
123,01
|
125,575
|
127,395
|
127,28
|
| 23/01/2025 |
2.196.118 |
2,07%
|
123,01
|
122,76
|
125,44
|
125,43
|
