Philip Morris International Inc (PM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.132.045	0,02%	100,97	100,296	101,40	101,21
29/12/2022	976.015	0,25%	100,96	100,94	101,49	101,19
28/12/2022	862.582	-1,70%	102,90	100,87	103,15	100,94
27/12/2022	1.914.653	0,97%	102,00	101,83	102,995	102,68
23/12/2022	324.376	0,41%	100,47	100,31	101,43	101,27
22/12/2022	1.137.712	0,34%	100,405	99,01	100,92	100,86
21/12/2022	1.617.252	0,87%	100,01	99,69	100,595	100,52
20/12/2022	1.238.712	0,31%	100,80	100,245	101,39	100,92
19/12/2022	1.167.846	0,33%	100,54	99,937	101,44	100,61
16/12/2022	1.269.420	-0,94%	100,50	99,5014	101,42	100,32
15/12/2022	1.375.306	-1,16%	102,20	99,82	102,30	101,27
14/12/2022	2.531.209	0,14%	102,91	101,64	103,08	102,46
13/12/2022	2.884.307	-0,27%	103,46	102,33	103,82	102,32
12/12/2022	3.014.965	0,50%	102,22	101,63	102,82	102,60
09/12/2022	3.744.210	0,03%	102,25	101,925	102,92	102,09
08/12/2022	1.786.309	0,18%	101,58	101,01	102,17	102,06
07/12/2022	2.786.466	0,25%	101,95	101,15	102,23	101,88
06/12/2022	11.488.725	-1,79%	103,48	101,0342	104,09	101,63
05/12/2022	54.421.964	-0,78%	97,84	103,1443	104,12	103,48
02/12/2022	8.638.006	1,80%	97,84	101,24	104,31	104,30
01/12/2022	14.627.080	2,80%	97,84	99,96	102,67	102,46
30/11/2022	5.444.916	1,92%	97,84	96,73	99,87	99,67
29/11/2022	4.822.695	0,16%	97,84	97,02	97,90	97,79
28/11/2022	3.897.898	-0,60%	97,62	96,78	98,11	97,6625
25/11/2022	2.117.517	0,35%	97,97	97,77	98,57	98,45
24/11/2022	4.612.250	0,98%	97,48	97,335	98,6027	98,11
23/11/2022	4.612.250	0,98%	97,48	97,335	98,6027	98,11
22/11/2022	4.060.734	0,27%	97,48	96,94	97,5262	97,16
21/11/2022	4.450.304	0,64%	94,98	96,065	97,46	96,90
18/11/2022	4.170.247	1,18%	94,98	95,44	96,605	96,28
17/11/2022	3.656.138	0,69%	94,98	93,49	95,40	95,16
16/11/2022	4.324.981	0,81%	95,34	94,39	95,58	94,71
15/11/2022	4.841.605	0,21%	94,66	93,92	96,20	94,775
14/11/2022	2.097.930	-1,11%	94,66	93,875	95,41	93,93
11/11/2022	1.857.772	1,04%	93,405	92,44	94,81	94,47
10/11/2022	1.767.864	2,51%	91,17	91,68	93,59	93,25
09/11/2022	964.053	-1,58%	91,17	90,97	92,91	91,04
08/11/2022	1.565.394	1,76%	91,17	90,36	92,585	92,50
07/11/2022	1.500.571	0,87%	89,385	90,13	91,3799	90,865
04/11/2022	965.522	1,64%	89,385	89,07	91,1828	90,04
03/11/2022	1.098.798	-1,49%	91,54	88,17	89,11	88,34
02/11/2022	1.935.275	-2,55%	91,54	89,32	91,84	89,38
01/11/2022	1.262.949	0,13%	92,20	91,11	92,55	91,72
31/10/2022	1.214.180	-0,74%	89,86	91,30	92,29	91,85
28/10/2022	1.393.394	3,41%	89,86	89,80	93,144	92,59
27/10/2022	1.810.729	0,15%	89,78	89,10	90,2825	89,54
26/10/2022	1.788.106	1,23%	87,53	88,45	90,14	89,58
25/10/2022	2.231.639	1,50%	87,53	87,095	88,69	88,50
24/10/2022	1.738.003	-0,91%	85,19	86,1148	87,9099	87,19
21/10/2022	1.450.279	1,90%	85,19	84,445	87,00	86,51
20/10/2022	1.885.981	-2,27%	85,25	84,52	86,69	85,025
19/10/2022	1.535.886	0,17%	86,73	85,75	87,11	86,47
18/10/2022	860.762	0,33%	87,79	85,975	87,33	86,395
17/10/2022	1.096.552	0,36%	87,79	85,085	86,445	85,57
14/10/2022	1.213.769	-1,72%	87,79	85,085	88,30	85,7318
13/10/2022	1.366.579	1,44%	84,60	84,00	87,41	87,23
12/10/2022	1.387.925	0,02%	86,165	85,62	87,38	85,67
11/10/2022	1.468.954	2,03%	83,90	83,90	86,685	85,62
10/10/2022	1.112.841	-0,26%	85,62	84,00	85,62	84,00
07/10/2022	1.000.741	-0,90%	85,28	84,23	85,59	84,65
06/10/2022	1.543.837	-1,77%	86,97	84,83	86,97	85,365
05/10/2022	1.212.032	-0,03%	86,65	86,195	87,46	86,97
04/10/2022	2.170.839	2,29%	85,98	85,06	87,41	87,00
03/10/2022	1.578.533	2,45%	83,75	83,74	85,44	85,03
30/09/2022	2.169.455	-3,63%	87,18	82,90	86,36	83,01
29/09/2022	1.358.358	-1,39%	87,18	85,61	87,50	86,15
28/09/2022	3.163.746	0,38%	87,39	86,1001	87,83	87,35
27/09/2022	2.843.247	-3,79%	95,10	86,84	90,13	87,02
26/09/2022	1.681.779	-1,77%	95,10	90,0499	92,35	90,17
23/09/2022	2.204.058	-4,16%	95,10	90,62	95,09	91,79
22/09/2022	1.370.543	-0,65%	96,28	95,26	96,979	95,79
21/09/2022	2.038.377	0,43%	96,27	96,08	97,46	96,42
20/09/2022	1.449.837	0,12%	95,58	95,09	96,73	96,01
19/09/2022	1.015.701	0,37%	94,79	94,30	95,99	95,92
16/09/2022	1.578.650	1,64%	95,35	94,03	95,75	95,56
15/09/2022	1.208.901	0,38%	93,59	93,15	94,48	94,04
14/09/2022	1.576.703	-0,32%	94,56	93,09	94,49	93,70
13/09/2022	1.008.858	-3,76%	96,86	93,7583	97,20	94,02
12/09/2022	1.222.653	0,60%	97,43	97,24	98,23	97,66
09/09/2022	1.376.046	0,92%	95,95	95,5895	97,87	96,49
08/09/2022	1.613.364	0,71%	94,375	94,10	95,985	95,28
07/09/2022	1.596.452	0,92%	94,185	93,5435	94,94	95,00
06/09/2022	1.048.791	-1,79%	94,785	93,7857	95,32	94,10
05/09/2022	1.572.280	-1,79%	96,89	94,10	97,51	94,74
02/09/2022	1.572.280	-1,79%	96,89	94,10	97,51	94,74
01/09/2022	1.314.475	0,98%	95,46	95,3463	97,315	96,48
31/08/2022	986.218	0,00%	96,55	95,16	96,30	95,49
30/08/2022	795.157	-0,79%	96,55	95,19	96,57	95,49
29/08/2022	813.187	-0,33%	96,34	95,73	96,89	96,24
26/08/2022	846.898	-1,67%	98,64	96,49	98,74	96,55
25/08/2022	874.563	0,52%	97,89	97,529	98,335	98,19
24/08/2022	810.167	-0,15%	97,545	97,0758	97,93	97,645
23/08/2022	1.321.456	-0,55%	97,38	96,3638	98,17	97,80
22/08/2022	1.177.317	-1,84%	100,29	97,84	99,94	98,29
19/08/2022	957.886	-0,40%	100,29	99,8425	100,43	100,13
18/08/2022	857.379	-0,66%	101,17	100,09	101,25	100,50
17/08/2022	1.176.962	-0,54%	101,50	100,98	102,03	101,17
16/08/2022	1.531.890	0,76%	100,86	100,73	102,19	101,77
15/08/2022	2.446.268	1,77%	99,94	99,27	101,10	101,00
12/08/2022	807.382	-0,23%	99,94	98,67	100,06	99,24