Philip Morris International Inc (PM)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
1.181.461 |
-0,35%
|
132,95
|
130,53
|
133,41
|
131,82
|
| 26/11/2024 |
1.516.432 |
1,20%
|
130,53
|
129,165
|
132,935
|
132,28
|
| 25/11/2024 |
1.434.429 |
0,55%
|
130,11
|
129,165
|
131,00
|
130,71
|
| 22/11/2024 |
2.183.336 |
-0,93%
|
131,00
|
129,83
|
132,12
|
129,99
|
| 21/11/2024 |
1.751.992 |
0,63%
|
130,52
|
125,315
|
132,12
|
131,21
|
| 20/11/2024 |
1.870.142 |
0,66%
|
131,375
|
128,78
|
131,26
|
130,39
|
| 19/11/2024 |
2.421.675 |
-1,66%
|
129,455
|
128,78
|
131,96
|
129,54
|
| 18/11/2024 |
2.025.420 |
2,43%
|
128,60
|
128,60
|
131,96
|
131,72
|
| 15/11/2024 |
3.399.823 |
0,54%
|
124,085
|
123,88
|
130,15
|
128,59
|
| 14/11/2024 |
3.038.797 |
2,36%
|
124,85
|
123,88
|
128,36
|
128,20
|
| 13/11/2024 |
2.347.241 |
0,82%
|
124,0451
|
123,85
|
126,37
|
125,24
|
| 12/11/2024 |
1.859.027 |
-0,58%
|
126,60
|
123,85
|
126,974
|
124,22
|
| 11/11/2024 |
2.198.316 |
-1,02%
|
125,90
|
124,80
|
126,974
|
124,95
|
| 08/11/2024 |
2.303.975 |
1,99%
|
126,53
|
123,555
|
126,895
|
126,24
|
| 07/11/2024 |
6.209.114 |
-1,22%
|
125,55
|
123,69
|
132,84
|
123,78
|
| 06/11/2024 |
4.858.301 |
-5,21%
|
132,40
|
125,17
|
132,84
|
125,31
|
| 05/11/2024 |
1.152.643 |
%
|
132,13
|
130,27
|
132,33
|
132,19
|
| 04/11/2024 |
1.565.754 |
%
|
132,13
|
129,685
|
131,585
|
130,33
|
| 01/11/2024 |
3.248.665 |
%
|
132,13
|
130,37
|
133,27
|
130,65
|
| 31/10/2024 |
2.622.692 |
%
|
132,13
|
131,87
|
134,11
|
132,70
|
| 30/10/2024 |
2.180.116 |
%
|
130,00
|
131,00
|
132,30
|
132,11
|
| 29/10/2024 |
2.796.328 |
%
|
130,00
|
130,12
|
132,12
|
131,57
|
| 28/10/2024 |
2.157.146 |
%
|
131,78
|
128,74
|
130,525
|
130,50
|
| 25/10/2024 |
1.726.920 |
%
|
131,78
|
129,57
|
133,27
|
129,86
|
| 24/10/2024 |
2.698.243 |
%
|
131,78
|
131,34
|
132,905
|
132,80
|
| 23/10/2024 |
3.288.893 |
%
|
120,93
|
129,0301
|
131,40
|
131,41
|
| 22/10/2024 |
6.977.602 |
%
|
120,93
|
123,805
|
131,94
|
131,41
|
| 21/10/2024 |
2.800.326 |
%
|
120,93
|
118,52
|
120,40
|
118,96
|
| 18/10/2024 |
1.452.571 |
%
|
120,93
|
119,27
|
120,76
|
120,21
|
| 17/10/2024 |
988.661 |
%
|
120,93
|
119,825
|
121,01
|
120,14
|
| 16/10/2024 |
1.162.947 |
%
|
120,36
|
119,852
|
120,99
|
120,89
|
| 15/10/2024 |
2.687.751 |
%
|
120,36
|
120,03
|
121,305
|
120,42
|
| 14/10/2024 |
2.071.745 |
%
|
119,945
|
117,13
|
120,39
|
120,08
|
| 11/10/2024 |
1.064.730 |
%
|
120,70
|
119,03
|
120,15
|
120,10
|
| 10/10/2024 |
1.478.950 |
%
|
120,70
|
119,125
|
121,58
|
119,39
|
| 09/10/2024 |
1.408.423 |
%
|
119,26
|
118,755
|
120,285
|
120,18
|
| 08/10/2024 |
1.648.350 |
%
|
119,26
|
118,26
|
119,455
|
118,80
|
| 07/10/2024 |
2.682.068 |
%
|
119,47
|
118,285
|
118,96
|
118,91
|
| 04/10/2024 |
1.848.048 |
%
|
119,47
|
117,53
|
119,10
|
119,79
|
| 03/10/2024 |
2.115.428 |
%
|
119,47
|
117,80
|
119,60
|
118,38
|
| 02/10/2024 |
1.432.314 |
%
|
121,58
|
119,35
|
120,37
|
119,60
|
| 01/10/2024 |
2.870.294 |
%
|
121,58
|
120,33
|
121,96
|
120,59
|
| 30/09/2024 |
1.819.161 |
%
|
121,095
|
120,55
|
121,765
|
121,4027
|
| 27/09/2024 |
2.127.668 |
%
|
121,095
|
120,57
|
121,58
|
120,62
|
| 26/09/2024 |
3.113.823 |
%
|
120,96
|
119,695
|
121,4325
|
120,85
|
| 25/09/2024 |
3.677.345 |
%
|
120,96
|
121,04
|
122,62
|
121,69
|
| 24/09/2024 |
1.585.218 |
%
|
120,96
|
120,13
|
121,57
|
121,21
|
| 23/09/2024 |
1.647.413 |
%
|
120,96
|
120,42
|
121,60
|
121,09
|
| 20/09/2024 |
4.789.156 |
%
|
119,63
|
119,16
|
120,83
|
121,00
|
| 19/09/2024 |
2.929.692 |
%
|
120,69
|
119,40
|
120,755
|
119,74
|
| 18/09/2024 |
4.667.729 |
%
|
122,87
|
120,46
|
123,00
|
120,96
|
| 17/09/2024 |
2.899.165 |
%
|
124,77
|
122,08
|
125,08
|
123,23
|
| 16/09/2024 |
3.084.174 |
%
|
126,17
|
125,35
|
126,98
|
125,97
|
| 13/09/2024 |
1.709.293 |
%
|
126,17
|
124,50
|
125,87
|
125,62
|
| 12/09/2024 |
2.915.038 |
%
|
126,17
|
123,30
|
125,48
|
124,65
|
| 11/09/2024 |
2.081.940 |
%
|
126,17
|
124,24
|
126,37
|
125,26
|
| 10/09/2024 |
2.385.493 |
%
|
127,19
|
125,63
|
127,90
|
126,75
|
| 09/09/2024 |
2.090.605 |
%
|
126,88
|
125,94
|
128,22
|
127,45
|
| 06/09/2024 |
3.300.810 |
%
|
126,88
|
125,00
|
126,44
|
125,81
|
| 05/09/2024 |
2.912.361 |
%
|
126,88
|
125,03
|
127,45
|
125,165
|
| 04/09/2024 |
2.653.594 |
%
|
125,97
|
125,2918
|
127,41
|
126,61
|
| 03/09/2024 |
3.092.588 |
%
|
122,65
|
123,25
|
126,185
|
125,72
|
| 30/08/2024 |
1.608.522 |
%
|
122,65
|
122,32
|
123,42
|
123,29
|
| 29/08/2024 |
1.185.972 |
%
|
122,81
|
121,76
|
122,82
|
122,55
|
| 28/08/2024 |
1.727.947 |
%
|
122,45
|
121,955
|
123,02
|
122,57
|
| 27/08/2024 |
1.431.317 |
%
|
121,75
|
121,13
|
122,545
|
122,41
|
| 26/08/2024 |
1.532.743 |
%
|
120,075
|
120,03
|
121,60
|
121,25
|
| 23/08/2024 |
1.160.506 |
%
|
120,10
|
119,57
|
120,28
|
120,15
|
| 22/08/2024 |
1.902.239 |
%
|
119,90
|
119,10
|
120,21
|
120,10
|
| 21/08/2024 |
2.189.756 |
%
|
119,25
|
118,96
|
120,09
|
120,00
|
| 20/08/2024 |
1.622.312 |
%
|
118,20
|
118,09
|
119,10
|
118,98
|
| 19/08/2024 |
1.708.452 |
%
|
118,20
|
117,95
|
118,835
|
118,45
|
| 16/08/2024 |
1.459.942 |
%
|
117,34
|
117,23
|
118,40
|
118,06
|
| 15/08/2024 |
1.966.947 |
%
|
117,29
|
116,61
|
117,94
|
117,89
|
| 14/08/2024 |
1.960.352 |
%
|
117,29
|
117,09
|
118,08
|
117,20
|
| 13/08/2024 |
2.100.220 |
%
|
116,12
|
115,87
|
118,06
|
117,91
|
| 12/08/2024 |
2.356.296 |
%
|
115,21
|
115,73
|
116,77
|
116,09
|
| 09/08/2024 |
1.592.755 |
%
|
115,21
|
115,645
|
116,57
|
116,01
|
| 08/08/2024 |
1.558.095 |
%
|
115,21
|
114,98
|
116,87
|
116,29
|
| 07/08/2024 |
1.397.478 |
%
|
118,02
|
114,23
|
116,425
|
115,74
|
| 06/08/2024 |
2.522.836 |
%
|
118,02
|
113,20
|
115,41
|
114,20
|
| 05/08/2024 |
5.695.896 |
%
|
118,02
|
113,15
|
117,87
|
113,2808
|
| 02/08/2024 |
3.842.114 |
%
|
118,02
|
115,16
|
119,06
|
117,82
|
| 01/08/2024 |
3.826.884 |
%
|
115,86
|
114,91
|
117,83
|
117,46
|
| 31/07/2024 |
2.236.959 |
%
|
114,12
|
114,00
|
116,27
|
115,16
|
| 30/07/2024 |
2.588.751 |
%
|
114,135
|
113,62
|
114,83
|
114,70
|
| 29/07/2024 |
2.452.207 |
%
|
113,14
|
112,43
|
114,46
|
114,40
|
| 26/07/2024 |
2.760.603 |
%
|
113,14
|
112,56
|
113,47
|
113,36
|
| 25/07/2024 |
3.733.608 |
%
|
111,76
|
111,41
|
113,68
|
113,20
|
| 24/07/2024 |
3.321.187 |
%
|
110,04
|
109,39
|
111,68
|
111,44
|
| 23/07/2024 |
3.830.737 |
%
|
107,665
|
108,00
|
111,325
|
109,56
|
| 22/07/2024 |
2.784.069 |
%
|
107,665
|
106,76
|
107,67
|
107,22
|
| 19/07/2024 |
1.985.708 |
%
|
107,37
|
106,97
|
108,56
|
107,12
|
| 18/07/2024 |
1.867.127 |
%
|
107,37
|
107,184
|
109,18
|
107,46
|
| 17/07/2024 |
2.611.967 |
%
|
105,37
|
106,44
|
108,81
|
108,31
|
| 16/07/2024 |
1.162.072 |
%
|
105,18
|
104,84
|
106,14
|
106,10
|
| 15/07/2024 |
1.707.668 |
%
|
105,18
|
104,94
|
106,13
|
105,07
|
| 12/07/2024 |
1.549.565 |
%
|
105,18
|
105,00
|
106,6299
|
105,95
|
| 11/07/2024 |
1.707.839 |
%
|
102,94
|
102,75
|
104,98
|
105,00
|
| 10/07/2024 |
1.504.209 |
%
|
101,93
|
101,68
|
102,92
|
102,76
|
