Philip Morris International Inc (PM)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
