Philip Morris International Inc (PM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
3.950.181 |
2,21%
|
199,30
|
198,83
|
207,75
|
199,975
|
| 27/07/2026 |
1.595.763 |
1,39%
|
193,57
|
192,53
|
196,79
|
195,66
|
| 24/07/2026 |
2.044.261 |
0,97%
|
191,96
|
190,00
|
195,625
|
193,00
|
| 23/07/2026 |
2.801.680 |
-1,70%
|
193,1578
|
189,0518
|
194,72
|
191,12
|
| 22/07/2026 |
4.211.119 |
3,33%
|
185,45
|
185,45
|
199,78
|
194,30
|
| 21/07/2026 |
1.800.343 |
-2,39%
|
191,77
|
187,32
|
193,00
|
188,04
|
| 20/07/2026 |
2.332.375 |
-0,12%
|
192,51
|
191,30
|
194,90
|
192,72
|
| 17/07/2026 |
1.789.416 |
1,43%
|
191,89
|
190,60
|
194,5799
|
192,98
|
| 16/07/2026 |
2.199.995 |
4,92%
|
181,4981
|
180,75
|
189,99
|
189,84
|
| 15/07/2026 |
1.914.965 |
2,80%
|
177,00
|
175,79
|
181,12
|
180,88
|
| 14/07/2026 |
1.483.979 |
-2,36%
|
179,00
|
175,85
|
181,995
|
175,95
|
| 13/07/2026 |
1.376.164 |
-0,73%
|
181,24
|
179,75
|
184,175
|
180,19
|
| 10/07/2026 |
2.371.870 |
0,25%
|
182,90
|
178,45
|
182,90
|
181,62
|
| 09/07/2026 |
1.941.584 |
-3,18%
|
186,2548
|
180,64
|
187,29
|
181,17
|
| 08/07/2026 |
1.305.437 |
-0,31%
|
188,33
|
185,95
|
189,62
|
187,07
|
| 07/07/2026 |
1.419.280 |
1,57%
|
185,2575
|
185,2575
|
189,68
|
187,79
|
| 06/07/2026 |
1.504.082 |
1,39%
|
181,85
|
181,40
|
184,99
|
184,76
|
| 02/07/2026 |
1.939.364 |
2,70%
|
180,26
|
179,13
|
183,83
|
182,27
|
| 01/07/2026 |
2.315.614 |
-2,01%
|
180,92
|
176,50
|
183,14
|
177,69
|
| 30/06/2026 |
3.791.743 |
-1,07%
|
182,87
|
179,00
|
186,00
|
180,91
|
| 29/06/2026 |
1.534.557 |
1,38%
|
179,50
|
179,0252
|
183,29
|
182,87
|
| 26/06/2026 |
1.909.249 |
1,15%
|
180,28
|
179,25
|
182,62
|
180,77
|
| 25/06/2026 |
1.335.061 |
0,87%
|
175,58
|
175,58
|
180,755
|
178,93
|
| 24/06/2026 |
1.543.245 |
-0,05%
|
178,6179
|
176,56
|
180,97
|
177,31
|
| 23/06/2026 |
1.481.304 |
3,21%
|
177,00
|
162,75
|
179,38
|
178,69
|
| 18/06/2026 |
1.974.936 |
-0,47%
|
179,19
|
173,17
|
180,465
|
173,17
|
| 17/06/2026 |
2.122.890 |
-2,48%
|
186,867
|
178,49
|
186,97
|
179,44
|
| 16/06/2026 |
2.049.926 |
1,35%
|
183,50
|
181,315
|
186,22
|
184,06
|
| 15/06/2026 |
1.725.618 |
-1,39%
|
184,10
|
180,64
|
184,10
|
181,81
|
| 12/06/2026 |
1.396.333 |
2,18%
|
181,40
|
180,42
|
185,12
|
184,30
|
| 11/06/2026 |
2.189.314 |
-1,24%
|
183,00
|
180,25
|
184,91
|
180,77
|
| 10/06/2026 |
1.682.467 |
2,55%
|
179,05
|
179,05
|
183,05
|
182,95
|
| 09/06/2026 |
1.861.633 |
1,24%
|
176,0835
|
172,40
|
179,1647
|
178,49
|
| 08/06/2026 |
1.556.348 |
-1,32%
|
176,25
|
174,46
|
180,00
|
176,06
|
| 05/06/2026 |
1.954.343 |
2,06%
|
176,04
|
175,0657
|
180,36
|
178,29
|
| 04/06/2026 |
1.367.648 |
-0,48%
|
177,02
|
174,73
|
179,28
|
174,99
|
| 03/06/2026 |
1.210.957 |
1,43%
|
173,90
|
171,10
|
178,92
|
175,94
|
| 02/06/2026 |
1.652.362 |
0,65%
|
171,20
|
170,00
|
175,23
|
173,66
|
| 01/06/2026 |
1.699.467 |
-2,66%
|
175,91
|
172,18
|
176,9988
|
172,66
|
| 29/05/2026 |
1.556.866 |
-0,58%
|
177,83
|
174,91
|
179,7988
|
177,38
|
| 28/05/2026 |
1.572.335 |
-1,91%
|
182,50
|
178,22
|
183,6099
|
178,57
|
| 27/05/2026 |
2.281.841 |
0,28%
|
181,5303
|
180,28
|
184,08
|
182,04
|
| 26/05/2026 |
2.642.408 |
-3,95%
|
188,28
|
181,12
|
190,00
|
181,53
|
| 22/05/2026 |
1.254.261 |
0,28%
|
189,00
|
187,3466
|
190,49
|
188,99
|
| 21/05/2026 |
1.650.994 |
-0,09%
|
186,22
|
186,22
|
189,70
|
188,46
|
| 20/05/2026 |
3.453.240 |
-1,54%
|
191,6076
|
185,67
|
191,6076
|
188,63
|
| 19/05/2026 |
1.777.679 |
0,14%
|
189,4695
|
188,5376
|
193,045
|
191,57
|
| 18/05/2026 |
1.897.873 |
1,00%
|
188,70
|
186,97
|
191,98
|
191,50
|
| 15/05/2026 |
1.241.474 |
0,43%
|
192,64
|
189,61
|
193,00
|
189,61
|
| 14/05/2026 |
2.103.633 |
2,10%
|
190,00
|
187,625
|
192,92
|
191,86
|
| 13/05/2026 |
2.349.413 |
0,52%
|
186,2571
|
185,39
|
189,64
|
187,91
|
| 12/05/2026 |
3.872.066 |
2,73%
|
182,70
|
180,00
|
190,90
|
186,93
|
| 11/05/2026 |
3.734.780 |
6,50%
|
173,4209
|
173,00
|
182,28
|
182,11
|
| 08/05/2026 |
1.688.196 |
-0,03%
|
171,82
|
170,31
|
172,245
|
170,99
|
| 07/05/2026 |
1.821.108 |
0,39%
|
169,68
|
168,943
|
171,74
|
171,11
|
| 06/05/2026 |
2.013.134 |
0,70%
|
168,00
|
167,2127
|
171,24
|
170,53
|
| 05/05/2026 |
1.810.108 |
0,16%
|
169,52
|
166,00
|
169,64
|
169,46
|
| 04/05/2026 |
1.946.637 |
1,73%
|
165,75
|
165,75
|
171,75
|
169,19
|
| 01/05/2026 |
2.020.070 |
0,79%
|
166,00
|
165,51
|
167,62
|
166,38
|
| 30/04/2026 |
1.892.347 |
1,57%
|
162,4678
|
161,72
|
166,82
|
165,07
|
| 29/04/2026 |
1.553.247 |
-1,92%
|
163,039
|
161,935
|
165,6945
|
162,71
|
| 28/04/2026 |
2.189.121 |
3,10%
|
163,50
|
162,5001
|
166,26
|
165,89
|
| 27/04/2026 |
298.667 |
0,13%
|
163,4002
|
160,90
|
164,915
|
160,90
|
| 24/04/2026 |
2.701.395 |
-2,95%
|
168,13
|
162,92
|
168,30
|
164,20
|
| 23/04/2026 |
3.540.810 |
3,20%
|
164,70
|
163,70
|
170,88
|
169,19
|
| 22/04/2026 |
4.223.803 |
6,98%
|
157,30
|
154,6785
|
164,70
|
163,95
|
| 21/04/2026 |
2.698.889 |
-2,73%
|
157,2001
|
153,18
|
158,00
|
153,25
|
| 20/04/2026 |
2.094.901 |
-0,15%
|
158,88
|
157,105
|
160,07
|
157,55
|
| 17/04/2026 |
2.653.723 |
0,99%
|
155,6972
|
154,9196
|
158,02
|
157,79
|
| 16/04/2026 |
1.452.520 |
-0,59%
|
157,08
|
155,29
|
158,4759
|
156,24
|
| 15/04/2026 |
1.871.963 |
-1,43%
|
158,4057
|
157,12
|
159,80
|
157,19
|
| 14/04/2026 |
2.208.551 |
-2,02%
|
161,78
|
157,87
|
161,90
|
159,47
|
| 13/04/2026 |
2.977.024 |
0,97%
|
160,60
|
160,03
|
163,625
|
162,75
|
| 10/04/2026 |
2.464.776 |
-0,50%
|
162,65
|
158,18
|
162,65
|
160,45
|
| 09/04/2026 |
1.399.646 |
0,17%
|
160,35
|
159,16
|
162,31
|
161,25
|
| 08/04/2026 |
2.688.419 |
2,19%
|
158,6595
|
155,139
|
161,18
|
160,94
|
| 07/04/2026 |
1.529.354 |
-1,78%
|
159,51
|
157,33
|
161,14
|
157,49
|
| 06/04/2026 |
1.406.383 |
1,42%
|
157,66
|
157,53
|
160,36
|
160,34
|
| 02/04/2026 |
2.354.402 |
0,55%
|
157,18
|
156,1837
|
159,375
|
158,10
|
| 01/04/2026 |
5.433.031 |
-4,85%
|
163,74
|
151,63
|
163,92
|
157,33
|
| 31/03/2026 |
1.148.345 |
0,44%
|
166,50
|
163,975
|
166,50
|
165,34
|
| 30/03/2026 |
1.844.194 |
0,82%
|
164,00
|
163,71
|
165,74
|
164,83
|
| 27/03/2026 |
1.482.544 |
0,63%
|
162,80
|
162,25
|
165,8652
|
163,54
|
| 26/03/2026 |
1.273.599 |
-1,80%
|
165,95
|
161,95
|
166,00
|
162,49
|
| 25/03/2026 |
1.467.230 |
1,00%
|
164,8712
|
163,0001
|
165,9829
|
165,50
|
| 24/03/2026 |
2.495.105 |
0,39%
|
166,04
|
161,82
|
167,50
|
163,87
|
| 23/03/2026 |
1.709.663 |
0,09%
|
165,7499
|
162,73
|
165,7499
|
163,24
|
| 20/03/2026 |
1.919.896 |
-0,31%
|
163,78
|
161,8291
|
164,63
|
163,11
|
| 19/03/2026 |
2.295.346 |
-0,79%
|
164,30
|
161,85
|
164,96
|
163,37
|
| 18/03/2026 |
2.072.989 |
-3,88%
|
171,00
|
164,67
|
171,92
|
164,67
|
| 17/03/2026 |
1.432.183 |
-1,12%
|
177,00
|
172,52
|
177,00
|
172,83
|
| 16/03/2026 |
1.451.002 |
0,07%
|
174,92
|
174,60
|
177,25
|
174,78
|
| 13/03/2026 |
4.081.144 |
1,55%
|
171,90
|
171,90
|
176,05
|
174,66
|
| 12/03/2026 |
3.453.248 |
3,09%
|
166,02
|
163,3326
|
172,14
|
172,00
|
| 11/03/2026 |
3.769.620 |
-3,49%
|
172,36
|
165,2599
|
172,36
|
166,84
|
| 10/03/2026 |
2.987.188 |
-0,22%
|
173,5475
|
171,755
|
174,28
|
172,87
|
| 09/03/2026 |
2.517.505 |
1,93%
|
168,52
|
168,52
|
173,275
|
173,25
|
| 06/03/2026 |
2.516.989 |
0,18%
|
168,5001
|
166,95
|
170,99
|
169,98
|
| 05/03/2026 |
3.670.453 |
-5,24%
|
177,38
|
167,935
|
177,91
|
169,70
|
| 04/03/2026 |
2.286.341 |
0,62%
|
177,68
|
175,83
|
179,31
|
179,04
|
