Philip Morris International Inc (PM)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 22/01/2025 |
1.924.308 |
-0,74%
|
123,59
|
122,37
|
123,51
|
122,89
|
| 21/01/2025 |
2.555.925 |
1,83%
|
122,36
|
122,36
|
124,1913
|
123,81
|
| 20/01/2025 |
2.478.971 |
0,00%
|
119,56
|
119,38
|
122,18
|
121,59
|
| 17/01/2025 |
1.924.663 |
1,49%
|
118,86
|
119,32
|
122,19
|
121,58
|
| 16/01/2025 |
3.533.798 |
2,10%
|
118,05
|
118,31
|
120,44
|
119,80
|
| 15/01/2025 |
2.394.759 |
0,03%
|
117,78
|
117,18
|
119,15
|
118,51
|
| 14/01/2025 |
1.623.268 |
0,78%
|
117,00
|
117,2828
|
118,57
|
118,47
|
| 13/01/2025 |
2.321.422 |
0,34%
|
120,00
|
116,12
|
117,77
|
117,55
|
| 10/01/2025 |
2.608.296 |
-3,87%
|
120,86
|
116,99
|
120,64
|
117,15
|
| 09/01/2025 |
1.688.174 |
0,47%
|
120,86
|
120,00
|
121,9199
|
121,86
|
| 08/01/2025 |
1.632.696 |
0,38%
|
121,39
|
120,00
|
121,97
|
121,97
|
| 07/01/2025 |
2.595.580 |
0,33%
|
121,39
|
120,64
|
121,885
|
121,40
|
| 06/01/2025 |
2.130.946 |
-0,84%
|
121,51
|
120,67
|
122,92
|
121,00
|
| 03/01/2025 |
1.625.915 |
0,76%
|
121,57
|
121,14
|
122,32
|
122,02
|
| 02/01/2025 |
1.698.248 |
0,62%
|
120,44
|
120,245
|
122,14
|
121,10
|
| 31/12/2024 |
0 |
0,28%
|
120,44
|
119,97
|
120,70
|
120,35
|
| 30/12/2024 |
1.583.064 |
-1,19%
|
121,49
|
119,33
|
121,205
|
120,33
|
| 27/12/2024 |
1.297.343 |
-0,21%
|
121,49
|
120,902
|
121,98
|
121,45
|
| 26/12/2024 |
1.099.659 |
0,12%
|
123,48
|
121,20
|
122,32
|
121,71
|
| 24/12/2024 |
0 |
-0,70%
|
123,86
|
121,56
|
124,10
|
121,56
|
| 23/12/2024 |
1.838.555 |
-0,35%
|
123,86
|
122,07
|
123,98
|
123,78
|
| 20/12/2024 |
1.937.611 |
1,65%
|
122,405
|
122,24
|
124,7612
|
124,22
|
| 19/12/2024 |
3.392.650 |
-1,91%
|
125,35
|
122,06
|
124,69
|
122,17
|
| 18/12/2024 |
0 |
-1,18%
|
125,35
|
124,37
|
125,80
|
124,55
|
| 17/12/2024 |
2.410.571 |
0,08%
|
125,47
|
125,28
|
126,55
|
126,04
|
| 16/12/2024 |
2.514.105 |
-0,54%
|
126,31
|
125,83
|
127,47
|
125,94
|
| 13/12/2024 |
1.139.564 |
-0,30%
|
126,36
|
126,09
|
127,795
|
126,62
|
| 12/12/2024 |
2.003.126 |
0,14%
|
129,69
|
126,36
|
127,97
|
127,00
|
| 11/12/2024 |
2.638.097 |
-1,68%
|
129,69
|
126,34
|
129,75
|
126,82
|
| 10/12/2024 |
1.688.688 |
0,21%
|
127,99
|
127,73
|
129,50
|
128,98
|
| 09/12/2024 |
1.551.681 |
-1,40%
|
130,55
|
127,91
|
131,055
|
128,71
|
| 06/12/2024 |
1.572.032 |
-1,46%
|
132,42
|
130,43
|
132,18
|
130,56
|
| 05/12/2024 |
1.665.069 |
1,54%
|
130,00
|
130,965
|
133,20
|
132,49
|
| 04/12/2024 |
1.504.846 |
0,61%
|
130,00
|
128,92
|
130,85
|
130,48
|
| 03/12/2024 |
1.346.901 |
-1,02%
|
132,62
|
129,29
|
131,91
|
129,69
|
| 02/12/2024 |
1.923.776 |
-1,53%
|
132,88
|
130,8023
|
133,00
|
131,02
|
| 29/11/2024 |
1.498.909 |
1,12%
|
132,20
|
131,495
|
133,41
|
133,06
|
