Mercado abrirá em 2 h 12 min

Philip Morris International Inc. (PM)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
97,66+3,60 (+3,83%)
No fechamento: 04:00PM EDT
97,63 -0,03 (-0,03%)
Pré-Abertura: 06:24AM EDT
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 202494,3997,7193,8497,6697,6612.385.600
22 de abr. de 202493,5194,2892,9494,0694,068.656.300
19 de abr. de 202491,5494,0391,3893,7793,778.703.300
18 de abr. de 202490,7991,2390,6591,2091,204.041.700
17 de abr. de 202489,8990,6389,3090,5890,584.767.000
16 de abr. de 202488,6089,6588,4389,5089,504.617.600
15 de abr. de 202489,2789,6087,8288,6088,607.773.900
12 de abr. de 202489,1289,5488,6688,8588,855.516.100
11 de abr. de 202489,9089,9188,8789,4389,435.932.000
10 de abr. de 202489,7390,0388,6689,7289,729.601.600
09 de abr. de 202490,5091,2290,4191,0791,075.068.200
08 de abr. de 202489,8390,4289,5890,3290,325.302.100
05 de abr. de 202490,0490,2188,9689,4889,485.119.400
04 de abr. de 202491,5991,5990,0190,1090,105.469.000
03 de abr. de 202491,8492,0590,9491,0091,004.823.900
02 de abr. de 202491,4392,2991,4091,8291,824.861.400
01 de abr. de 202491,4092,4591,2391,4491,446.476.700
28 de mar. de 202492,5392,7091,5591,6291,625.311.900
27 de mar. de 202490,7992,2890,6992,2392,238.796.800
26 de mar. de 202491,3591,4690,3090,3890,387.869.800
25 de mar. de 202490,8491,5190,8091,1591,158.673.200
22 de mar. de 202492,4692,5290,8390,8890,886.124.500
21 de mar. de 202493,7094,4292,1692,2092,208.398.200
20 de mar. de 202493,4493,9593,0293,6493,646.341.800
20 de mar. de 20241.3 Dividendo
19 de mar. de 202495,6395,9294,9294,9893,686.069.200
18 de mar. de 202494,1095,6593,6895,3394,036.144.600
15 de mar. de 202492,7794,8792,5594,2792,9816.358.100
14 de mar. de 202494,8695,0093,0693,9592,666.604.200
13 de mar. de 202495,0095,8794,9295,3294,025.269.600
12 de mar. de 202494,7295,3493,8194,6793,374.899.800
11 de mar. de 202492,9194,4692,8494,4193,124.291.400
08 de mar. de 202491,5092,9391,2592,6891,413.548.500
07 de mar. de 202491,1891,6591,1091,5190,262.839.500
06 de mar. de 202491,2391,7290,7691,0989,845.166.300
05 de mar. de 202490,0390,9089,9290,5789,334.067.700
04 de mar. de 202489,4990,7789,1790,3189,074.670.600
01 de mar. de 202489,8389,8688,8689,8388,605.093.300
29 de fev. de 202490,6590,7889,8689,9688,735.735.600
28 de fev. de 202490,1890,6189,7490,4289,183.431.700
27 de fev. de 202490,4290,6989,9090,1888,954.503.900
26 de fev. de 202491,4891,5290,0590,4289,183.941.500
23 de fev. de 202491,2391,9691,0491,5690,313.981.300
22 de fev. de 202490,1891,2289,9691,1989,944.161.700
21 de fev. de 202489,6590,6989,2590,5789,334.173.100
20 de fev. de 202489,6189,9689,1389,6488,414.448.000
16 de fev. de 202488,8890,0488,7189,6588,424.382.200
15 de fev. de 202489,4489,5088,8288,9887,768.765.600
14 de fev. de 202489,1789,5388,7889,2288,005.534.900
13 de fev. de 202489,5890,1788,4289,1987,975.935.300
12 de fev. de 202489,1290,1789,0290,0088,774.022.300
09 de fev. de 202489,0089,4388,5589,1287,904.966.300
08 de fev. de 202489,0090,5688,3089,0187,799.260.300
07 de fev. de 202491,9592,1391,2391,4490,194.694.300
06 de fev. de 202491,6391,8691,0591,6690,415.160.100
05 de fev. de 202492,7592,7591,5491,6390,384.672.000
02 de fev. de 202492,7593,3091,9992,9991,725.036.000
01 de fev. de 202491,2393,2990,9593,2992,015.169.300
31 de jan. de 202491,8691,8990,7990,8589,617.323.000
30 de jan. de 202491,3491,9390,4891,7690,506.120.500
29 de jan. de 202491,2191,8090,9791,7090,446.509.100
26 de jan. de 202491,7592,1190,8490,8589,615.935.800
25 de jan. de 202491,4591,7990,8591,2189,967.212.600
24 de jan. de 202492,0392,0790,8590,8889,645.562.100
23 de jan. de 202490,9591,9990,5291,8090,544.429.300
22 de jan. de 202492,0593,0491,8392,4391,165.201.900
19 de jan. de 202493,4893,5791,7692,3291,065.891.600
18 de jan. de 202493,1093,4892,2093,1991,913.640.800
17 de jan. de 202494,0694,5393,3793,7192,432.753.400
16 de jan. de 202495,1695,1694,1694,5193,223.304.500
12 de jan. de 202495,9796,4195,1195,2793,973.593.200
11 de jan. de 202494,3295,2593,8595,1593,854.467.600
10 de jan. de 202495,6996,3893,5194,4793,184.837.400
09 de jan. de 202495,6295,6894,7895,5994,284.523.500
08 de jan. de 202495,8996,7695,8696,2994,973.828.300
05 de jan. de 202495,4096,0394,6295,3094,003.251.800
04 de jan. de 202495,7896,8295,5695,6694,355.179.400
03 de jan. de 202495,4495,6894,7495,4294,114.145.200
02 de jan. de 202493,8295,8893,6695,5694,255.038.500
29 de dez. de 202394,0894,3293,7394,0892,793.709.200
28 de dez. de 202393,5594,3893,4594,0892,793.425.800
27 de dez. de 202393,1993,9493,1993,7892,503.717.200
26 de dez. de 202392,7593,6692,6093,2591,972.608.400
22 de dez. de 202392,9993,8092,6992,9491,672.578.700
21 de dez. de 202392,2893,1192,1292,8391,563.617.600
20 de dez. de 202393,7394,0791,9691,9990,734.461.900
20 de dez. de 20231.3 Dividendo
19 de dez. de 202395,2095,7594,8995,2792,683.897.900
18 de dez. de 202394,9295,5894,1394,8892,304.606.400
15 de dez. de 202394,5995,3094,4094,4691,9017.596.500
14 de dez. de 202394,9596,5894,6794,6792,108.806.900
13 de dez. de 202392,8894,4291,7394,4091,8411.393.000
12 de dez. de 202392,8193,0292,1692,8890,364.038.200
11 de dez. de 202391,8893,3191,8892,9990,474.270.100
08 de dez. de 202391,3391,4790,6791,3188,833.874.700
07 de dez. de 202391,3791,4790,6991,1288,655.511.700
06 de dez. de 202390,7991,3790,1591,1088,635.719.600
05 de dez. de 202392,5293,4091,7792,5490,033.606.800
04 de dez. de 202393,8094,7992,4992,9390,415.729.500
01 de dez. de 202393,3394,2093,0094,0591,503.197.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...