Philip Morris International Inc (PM)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 03/03/2026 |
3.062.768 |
-3,20%
|
183,78
|
175,6401
|
183,82
|
177,93
|
| 02/03/2026 |
1.698.446 |
-1,61%
|
186,83
|
183,63
|
187,51
|
183,82
|
| 27/02/2026 |
1.813.506 |
-0,36%
|
187,00
|
185,6985
|
190,02
|
186,83
|
| 26/02/2026 |
2.802.403 |
-1,21%
|
189,55
|
187,16
|
190,33
|
187,50
|
| 25/02/2026 |
3.817.990 |
1,50%
|
187,4903
|
185,66
|
191,30
|
189,80
|
| 24/02/2026 |
1.951.930 |
-0,12%
|
187,6872
|
183,39
|
187,6872
|
187,00
|
| 23/02/2026 |
2.902.845 |
2,08%
|
183,25
|
178,7307
|
188,26
|
187,22
|
| 20/02/2026 |
1.725.880 |
-0,05%
|
184,95
|
182,12
|
185,00
|
183,40
|
| 19/02/2026 |
1.424.893 |
0,45%
|
182,1567
|
180,68
|
183,75
|
183,50
|
| 18/02/2026 |
1.654.688 |
-0,53%
|
183,9111
|
182,15
|
185,00
|
182,67
|
| 17/02/2026 |
2.168.373 |
-2,06%
|
187,5373
|
183,30
|
187,88
|
183,65
|
| 13/02/2026 |
1.778.922 |
-0,76%
|
187,072
|
186,805
|
190,25
|
187,51
|
| 12/02/2026 |
2.923.765 |
1,44%
|
185,00
|
185,00
|
190,98
|
188,95
|
| 11/02/2026 |
2.936.978 |
2,00%
|
182,68
|
181,2429
|
188,34
|
186,27
|
| 10/02/2026 |
1.659.078 |
0,47%
|
181,7375
|
179,71
|
183,31
|
182,69
|
| 09/02/2026 |
2.611.162 |
-0,44%
|
182,41
|
178,5801
|
183,85
|
181,83
|
| 06/02/2026 |
4.257.534 |
0,45%
|
175,29
|
175,29
|
186,55
|
182,6374
|
| 05/02/2026 |
3.658.634 |
0,89%
|
181,52
|
180,655
|
184,4088
|
182,00
|
| 04/02/2026 |
4.253.980 |
1,90%
|
179,00
|
177,31
|
180,42
|
180,39
|
| 03/02/2026 |
5.052.739 |
-1,63%
|
179,45
|
176,84
|
181,76
|
177,00
|
| 02/02/2026 |
2.910.567 |
0,28%
|
180,15
|
177,13
|
180,86
|
179,94
|
| 30/01/2026 |
5.041.846 |
0,87%
|
168,81
|
168,81
|
180,09
|
179,44
|
| 29/01/2026 |
3.987.048 |
-0,39%
|
177,37
|
177,025
|
180,1995
|
177,89
|
| 28/01/2026 |
2.525.743 |
-0,16%
|
178,6388
|
177,3824
|
181,00
|
178,59
|
| 27/01/2026 |
2.145.305 |
1,78%
|
175,50
|
174,67
|
179,31
|
178,88
|
| 26/01/2026 |
1.882.433 |
1,57%
|
173,4727
|
173,1132
|
176,08
|
175,76
|
| 23/01/2026 |
2.572.346 |
1,66%
|
169,173
|
168,74
|
173,25
|
173,02
|
| 22/01/2026 |
2.000.615 |
0,74%
|
168,40
|
167,00
|
170,16
|
170,05
|
| 21/01/2026 |
2.982.675 |
0,98%
|
167,68
|
163,16
|
169,01
|
168,81
|
| 20/01/2026 |
2.737.577 |
-3,71%
|
171,9827
|
166,99
|
171,9827
|
167,18
|
| 16/01/2026 |
2.246.871 |
0,61%
|
172,95
|
170,77
|
174,27
|
173,62
|
| 15/01/2026 |
2.227.313 |
0,87%
|
170,49
|
170,00
|
174,59
|
172,56
|
| 14/01/2026 |
2.772.365 |
3,15%
|
165,873
|
165,873
|
171,29
|
171,08
|
| 13/01/2026 |
1.736.336 |
0,42%
|
164,6857
|
163,308
|
166,76
|
165,85
|
| 12/01/2026 |
2.819.233 |
1,57%
|
163,1537
|
162,33
|
165,325
|
165,16
|
| 09/01/2026 |
2.167.601 |
2,40%
|
158,98
|
158,9165
|
162,78
|
162,61
|
| 08/01/2026 |
1.757.159 |
2,39%
|
154,0507
|
154,0507
|
159,43
|
158,81
|
| 07/01/2026 |
2.164.393 |
-0,01%
|
155,43
|
153,72
|
156,42
|
155,15
|
| 06/01/2026 |
2.426.902 |
-2,94%
|
159,65
|
155,14
|
160,20
|
155,16
|
| 05/01/2026 |
3.755.325 |
-0,27%
|
159,2889
|
155,30
|
160,45
|
159,86
|
| 02/01/2026 |
2.063.447 |
-0,06%
|
159,98
|
159,21
|
162,15
|
160,30
|
| 31/12/2025 |
993.152 |
-0,96%
|
162,00
|
160,29
|
162,00
|
160,40
|
| 30/12/2025 |
1.387.780 |
0,01%
|
161,51
|
160,43
|
162,38
|
160,43
|
| 29/12/2025 |
1.834.097 |
0,55%
|
161,20
|
160,30
|
162,28
|
161,94
|
| 26/12/2025 |
1.113.152 |
-0,07%
|
161,20
|
160,216
|
163,16
|
161,05
|
| 24/12/2025 |
742.934 |
0,42%
|
162,0531
|
157,465
|
163,70
|
161,17
|
| 23/12/2025 |
2.124.526 |
0,91%
|
159,76
|
159,27
|
162,315
|
162,06
|
| 22/12/2025 |
3.883.963 |
1,82%
|
157,80
|
148,29
|
161,212
|
159,70
|
| 19/12/2025 |
2.782.804 |
-0,30%
|
156,9387
|
156,65
|
159,85
|
156,84
|
| 18/12/2025 |
2.595.500 |
-0,82%
|
158,29
|
156,49
|
159,01
|
157,31
|
| 17/12/2025 |
2.382.349 |
0,42%
|
157,6314
|
156,77
|
159,495
|
158,61
|
| 16/12/2025 |
2.212.522 |
-0,29%
|
158,51
|
157,48
|
158,99
|
157,95
|
| 15/12/2025 |
3.218.155 |
3,10%
|
153,25
|
153,25
|
159,27
|
158,41
|
