CoinXview PortfólioApp
PT
Moeda: 1.242Corretoras: 22Capitalização: $2,54T +0,07%Vol. 24h: $22,70BDominância: BTC 58,9% ETH 10,1%Gas ETH: 0,09 gweiMedo e Ganância: 41/100

Histórico de preços de Philip Morris xStock (PMX)

Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de PMX. Mostrando os últimos 365 dias.

Retornos mensais PMX

AnojanFevmarAbrMaijunjulAgoSetOutnovDezAno inteiro
2026+11%+4,4%-12%+1,9%+5,6%+3,8%+5,2%-2,8%+2,7%+11%-11%—+19%
2025———————+0,9%-3,7%-11%+8,6%+4,0%-2%

Variação da abertura do primeiro dia ao fechamento do último dia de cada mês (UTC); o mês atual é até agora (contorno tracejado). “Ano inteiro” compõe os meses com dados. Desempenho passado não garante resultados futuros.

Baixar histórico completo (CSV, abre no Excel)

DataAbrirMáximaMínimaFecharVolumeVariação
09/11/2026$198,57$198,86$195,20 $195,58$3,90K-1.51%
08/11/2026$198,75$198,87$198,51 $198,66$261,06-0.05%
07/11/2026$198,11$199,69$198,02 $198,02$553,67-0.05%
06/11/2026$205,16$205,52$198,02 $198,15$11,29K-3.42%
05/11/2026$209,46$216,08$202,21 $205,34$16,81K-1.97%
04/11/2026$208,11$216,38$206,37 $209,44$12,18K+0.64%
03/11/2026$209,21$212,96$205,84 $207,88$12,09K-0.64%
02/11/2026$241,11$241,11$204,81 $209,42$17,68K-13.14%
01/11/2026$220,09$243,45$203,13 $241,11$5,35K+9.55%
31/10/2026$211,57$240,51$205,18 $220,24$1,20K+4.10%
30/10/2026$207,79$212,28$207,54 $211,89$7,87K+1.97%
29/10/2026$203,60$209,18$201,90 $207,72$7,98K+2.02%
28/10/2026$203,76$204,05$199,09 $203,72$7,84K-0.02%
27/10/2026$202,01$204,05$201,88 $203,76$6,38K+0.87%
26/10/2026$199,79$202,28$199,44 $202,04$7,25K+1.13%
25/10/2026$199,64$199,81$199,43 $199,81$87,63+0.09%
24/10/2026$199,63$199,78$199,47 $199,50$372,70-0.07%
23/10/2026$200,80$203,91$199,46 $199,53$9,11K-0.63%
22/10/2026$198,55$202,49$198,27 $200,85$9,53K+1.16%
21/10/2026$200,08$205,85$190,92 $198,33$21,99K-0.87%
20/10/2026$201,55$208,44$199,61 $200,10$15,03K-0.72%
19/10/2026$205,13$205,55$200,10 $201,37$10,46K-1.83%
18/10/2026$205,34$205,55$205,17 $205,55$167,85+0.10%
17/10/2026$205,21$205,46$205,15 $205,15$259,28-0.03%
16/10/2026$200,25$205,55$200,08 $205,31$6,45K+2.53%
15/10/2026$206,08$210,49$199,94 $200,40$11,44K-2.76%
14/10/2026$200,63$206,27$200,25 $206,24$7,27K+2.80%
13/10/2026$210,38$210,44$198,24 $200,30$8,87K-4.79%
12/10/2026$209,40$213,67$204,48 $210,18$11,37K+0.37%
11/10/2026$209,33$213,36$209,15 $209,15$276,04-0.09%
10/10/2026$206,81$211,32$206,81 $209,27$233,36+1.19%
09/10/2026$207,45$208,13$203,18 $207,02$11,39K-0.21%
08/10/2026$199,17$207,64$197,24 $207,44$13,19K+4.15%
07/10/2026$196,53$199,42$193,64 $199,37$9,69K+1.45%
06/10/2026$197,20$198,89$192,05 $196,66$12,56K-0.27%
05/10/2026$193,51$200,08$190,57 $197,05$12,24K+1.83%
04/10/2026$193,57$193,91$193,57 $193,57$830,58+0.00%
03/10/2026$193,76$193,90$193,51 $193,60$487,71-0.08%
02/10/2026$194,32$197,15$190,00 $193,56$8,34K-0.39%
01/10/2026$197,90$199,17$193,40 $194,47$15,49K-1.73%
30/09/2026$199,63$200,17$195,29 $198,10$10,15K-0.77%
29/09/2026$198,98$200,02$194,58 $199,83$10,02K+0.43%
28/09/2026$193,65$199,69$192,58 $198,96$5,92K+2.74%
27/09/2026$192,26$193,77$192,26 $193,49$387,73+0.64%
26/09/2026$193,62$193,78$193,42 $193,63$367,14+0.01%
25/09/2026$199,08$199,11$191,79 $193,75$11,37K-2.68%
24/09/2026$197,67$200,09$197,15 $198,90$11,86K+0.62%
23/09/2026$196,51$197,87$194,45 $197,68$12,10K+0.60%
22/09/2026$193,51$196,89$191,44 $196,74$11,69K+1.67%
21/09/2026$192,98$193,95$189,53 $193,64$9,54K+0.34%
20/09/2026$195,25$195,44$195,07 $195,09$444,16-0.08%
19/09/2026$198,74$198,90$194,94 $195,20$494,77-1.78%
18/09/2026$195,42$200,62$192,70 $198,70$17,29K+1.68%
17/09/2026$197,61$202,45$194,40 $195,41$23,98K-1.11%
16/09/2026$198,00$202,43$193,68 $197,80$25,52K-0.10%
15/09/2026$195,12$198,66$195,12 $197,69$22,04K+1.32%
14/09/2026$192,92$198,78$191,12 $198,25$15,94K+2.76%
13/09/2026$196,90$197,07$196,90 $197,01$385,44+0.06%
12/09/2026$196,88$197,29$196,88 $197,09$1,30K+0.11%
11/09/2026$194,43$199,65$193,19 $197,13$25,97K+1.39%
10/09/2026$189,90$198,00$188,85 $197,58$23,69K+4.04%
09/09/2026$190,24$194,05$186,45 $189,56$34,75K-0.36%
08/09/2026$188,88$193,60$185,51 $190,43$17,29K+0.82%
07/09/2026$188,98$189,23$188,85 $189,23$3,20K+0.13%
06/09/2026$190,06$190,21$187,83 $189,13$659,63-0.49%
05/09/2026$189,89$190,22$189,85 $190,07$384,98+0.09%
04/09/2026$192,53$197,63$185,36 $189,98$22,18K-1.32%
03/09/2026$194,22$196,63$191,71 $192,56$29,28K-0.85%
02/09/2026$193,66$198,05$191,23 $194,15$35,64K+0.25%
01/09/2026$192,94$198,04$192,75 $193,37$22,86K+0.22%
31/08/2026$198,34$200,82$192,49 $192,75$16,38K-2.82%
30/08/2026$198,48$198,56$198,15 $198,53$324,95+0.03%
29/08/2026$198,56$198,56$198,15 $198,25$1,01K-0.16%
28/08/2026$196,36$200,68$196,34 $198,56$42,32K+1.12%
27/08/2026$200,59$203,76$194,80 $196,49$36,54K-2.04%
26/08/2026$199,66$202,63$197,09 $200,62$21,77K+0.48%
25/08/2026$196,84$200,11$194,15 $200,00$31,49K+1.61%
24/08/2026$195,18$200,12$195,18 $196,93$25,86K+0.90%
23/08/2026$195,39$195,52$195,18 $195,40$374,83+0.01%
22/08/2026$194,33$195,59$193,39 $195,22$508,59+0.46%
21/08/2026$198,28$200,13$194,40 $196,38$32,15K-0.96%
20/08/2026$195,90$200,14$195,66 $198,32$29,96K+1.24%
19/08/2026$193,47$196,67$191,95 $195,87$35,07K+1.24%
18/08/2026$192,97$198,72$191,74 $193,85$26,76K+0.46%
17/08/2026$196,99$200,60$188,85 $190,18$14,45K-3.46%
16/08/2026$196,74$197,04$196,63 $197,04$185,63+0.15%
15/08/2026$198,67$198,79$194,78 $196,26$554,96-1.21%
14/08/2026$195,30$198,99$194,69 $198,66$30,61K+1.72%
13/08/2026$192,44$202,47$188,03 $195,53$31,71K+1.61%
12/08/2026$192,82$194,77$190,56 $192,38$21,99K-0.23%
11/08/2026$192,37$196,36$190,92 $192,90$23,47K+0.28%
10/08/2026$195,59$199,45$191,35 $192,50$18,93K-1.58%
09/08/2026$193,97$195,60$193,97 $195,60$107,87+0.84%
08/08/2026$195,43$195,65$193,47 $193,98$438,71-0.74%
07/08/2026$194,53$198,77$191,93 $195,48$37,91K+0.49%
06/08/2026$196,07$197,83$190,79 $194,60$40,38K-0.75%
05/08/2026$198,86$199,51$191,20 $195,89$26,31K-1.49%
04/08/2026$194,19$201,99$190,68 $192,73$25,68K-0.75%
03/08/2026$198,24$200,96$193,23 $193,93$44,27K-2.17%
02/08/2026$198,55$198,65$198,24 $198,37$583,53-0.09%
01/08/2026$198,40$198,65$198,24 $198,33$817,84-0.04%
31/07/2026$198,52$202,83$195,70 $195,82$20,59K-1.36%
30/07/2026$203,94$206,60$198,07 $198,16$28,36K-2.83%
29/07/2026$206,47$208,74$203,72 $204,14$23,22K-1.13%
28/07/2026$202,17$216,13$202,17 $206,72$48,85K+2.25%
27/07/2026$199,10$205,89$198,45 $202,36$45,74K+1.64%
26/07/2026$198,93$199,25$198,85 $199,02$492,00+0.05%
25/07/2026$198,87$200,09$198,85 $198,98$732,42+0.06%
24/07/2026$197,41$202,24$197,20 $198,87$30,39K+0.74%
23/07/2026$201,17$203,65$195,24 $197,52$53,00K-1.81%
22/07/2026$193,78$212,11$190,60 $201,19$49,44K+3.82%
21/07/2026$200,02$201,51$191,47 $193,98$22,86K-3.02%
20/07/2026$198,00$201,83$193,27 $197,74$12,60K-0.13%
19/07/2026$200,40$200,40$198,12 $199,52$160,03-0.44%
18/07/2026$196,92$200,40$196,78 $196,78$700,72-0.07%
17/07/2026$195,00$201,02$188,90 $199,39$40,58K+2.25%
16/07/2026$185,50$199,47$181,71 $195,47$24,68K+5.37%
15/07/2026$185,02$186,15$180,29 $185,28$6,08K+0.14%
14/07/2026$184,74$190,18$180,19 $180,99$2,82K-2.03%
13/07/2026$191,97$192,90$183,39 $185,93$1,75K-3.15%
12/07/2026$187,52$187,52$186,95 $187,40$91,70-0.06%
11/07/2026$187,14$187,76$186,73 $187,26$258,20+0.06%
10/07/2026$186,92$191,52$182,41 $188,18$2,23K+0.67%
09/07/2026$192,18$197,26$186,65 $189,67$2,34K-1.31%
08/07/2026$191,28$195,34$191,03 $193,87$2,77K+1.35%
07/07/2026$189,01$195,70$186,67 $190,98$3,02K+1.04%
06/07/2026$184,64$191,28$184,64 $190,81$1,86K+3.34%
05/07/2026$188,95$189,79$188,28 $189,79$274,46+0.44%
04/07/2026$188,96$189,89$188,28 $189,89$143,22+0.49%
03/07/2026$188,45$189,42$188,23 $189,42$913,34+0.51%
02/07/2026$181,70$191,89$180,07 $188,02$3,04K+3.48%
01/07/2026$186,17$187,75$179,71 $183,93$3,48K-1.20%
30/06/2026$187,46$190,36$182,04 $186,89$2,75K-0.30%
29/06/2026$185,86$188,38$181,24 $188,38$2,66K+1.36%
28/06/2026$186,22$186,22$186,22 $186,22—+0.00%
27/06/2026$186,28$186,28$186,04 $186,22$222,55-0.03%
26/06/2026$185,36$186,28$185,36 $186,28$785,45+0.50%
25/06/2026$181,06$181,06$181,06 $181,06—+0.00%
24/06/2026$181,06$181,06$181,06 $181,06—+0.00%
23/06/2026$181,06$181,06$181,06 $181,06$18,65+0.00%
22/06/2026$179,82$179,82$179,82 $179,82—+0.00%
21/06/2026$181,93$181,93$179,82 $179,82$126,39-1.16%
20/06/2026$185,71$185,71$185,71 $185,71—+0.00%
19/06/2026$185,71$185,71$185,71 $185,71—+0.00%
18/06/2026$180,00$185,71$180,00 $185,71$176,27+3.17%
17/06/2026$172,86$174,82$172,83 $174,82$36,31+1.13%
16/06/2026$177,73$177,73$177,73 $177,73—+0.00%
15/06/2026$161,50$179,99$159,81 $177,73$441,24+10.05%
14/06/2026$161,86$167,99$145,00 $155,17$595,48-4.13%
13/06/2026$155,61$168,29$155,61 $168,29$290,53+8.15%
12/06/2026$165,20$178,30$149,61 $149,63$434,08-9.42%
11/06/2026$172,50$185,51$133,00 $165,20$1,44K-4.23%
10/06/2026$172,58$185,53$172,50 $172,50$30,08-0.05%
09/06/2026$172,21$172,21$172,21 $172,21—+0.00%
08/06/2026$172,21$172,21$172,21 $172,21$14,98+0.00%
07/06/2026$177,66$177,66$177,66 $177,66—+0.00%
06/06/2026$177,66$177,66$177,66 $177,66—+0.00%
05/06/2026$185,88$185,88$177,66 $177,66$17,45-4.42%
04/06/2026$184,33$184,33$184,33 $184,33$1,66+0.00%
03/06/2026$180,00$180,00$180,00 $180,00—+0.00%
02/06/2026$180,00$180,00$180,00 $180,00—+0.00%
01/06/2026$180,00$180,00$180,00 $180,00$9,54+0.00%
31/05/2026$180,00$180,00$180,00 $180,00$12,78+0.00%
30/05/2026$184,58$184,58$184,58 $184,58—+0.00%
29/05/2026$191,92$191,92$184,58 $184,58$18,93-3.82%
28/05/2026$184,58$184,58$184,58 $184,58—+0.00%
27/05/2026$187,20$187,20$184,58 $184,58$6,53-1.40%
26/05/2026$194,55$195,67$187,20 $187,20$59,15-3.78%
25/05/2026$187,60$187,60$187,60 $187,60—+0.00%
24/05/2026$187,60$187,60$187,60 $187,60—+0.00%
23/05/2026$187,60$187,60$187,60 $187,60—+0.00%
22/05/2026$193,58$193,58$187,60 $187,60$11,82-3.09%
21/05/2026$191,96$191,96$191,96 $191,96—+0.00%
20/05/2026$191,96$191,96$191,96 $191,96$6,91+0.00%
19/05/2026$195,21$195,21$195,21 $195,21—+0.00%
18/05/2026$195,21$195,21$195,21 $195,21$1,37+0.00%
17/05/2026$196,22$196,22$196,22 $196,22—+0.00%
16/05/2026$196,22$196,22$196,22 $196,22—+0.00%
15/05/2026$192,02$199,64$192,02 $196,22$28,78+2.19%
14/05/2026$193,12$196,36$189,79 $196,36$23,20+1.68%
13/05/2026$191,96$191,96$191,96 $191,96—+0.00%
12/05/2026$183,59$195,27$183,59 $191,96$132,14+4.56%
11/05/2026$179,86$185,26$179,86 $184,51$192,33+2.59%
10/05/2026$173,86$173,86$173,86 $173,86—+0.00%
09/05/2026$173,86$173,86$173,86 $173,86—+0.00%
08/05/2026$179,83$179,83$172,35 $173,86$29,15-3.32%
07/05/2026$174,61$174,72$174,61 $174,72$14,85+0.06%
06/05/2026$175,67$175,67$175,67 $175,67$8,61+0.00%
05/05/2026$179,87$179,87$172,95 $172,95$47,79-3.85%
04/05/2026$169,90$177,40$168,92 $168,92$148,35-0.58%
03/05/2026$171,58$171,58$170,66 $170,67$323,92-0.53%
02/05/2026$170,48$170,48$170,48 $170,48—+0.00%
01/05/2026$170,48$170,48$170,48 $170,48—+0.00%
30/04/2026$162,61$170,48$162,61 $170,48$262,14+4.84%
29/04/2026$168,86$171,35$168,86 $171,35$2,40+1.47%
28/04/2026$165,78$169,53$165,61 $168,85$288,77+1.85%
27/04/2026$169,04$169,04$164,08 $165,00$158,53-2.39%
26/04/2026$168,66$168,66$168,33 $168,33$61,84-0.20%
25/04/2026$168,33$168,33$168,33 $168,33$84,00+0.00%
24/04/2026$174,36$174,36$169,98 $169,98$163,11-2.51%
23/04/2026$166,91$174,00$166,91 $174,00$112,36+4.25%
22/04/2026$160,04$167,81$158,00 $167,81$1,68K+4.86%
21/04/2026$164,31$164,31$157,04 $159,04$209,75-3.21%
20/04/2026$164,01$164,01$159,45 $159,45$47,55-2.78%
19/04/2026$161,07$161,07$161,07 $161,07—+0.00%
18/04/2026$161,07$161,07$161,07 $161,07$14,01+0.00%
17/04/2026$159,37$163,00$158,31 $163,00$3,17K+2.28%
16/04/2026$164,72$171,89$158,08 $160,27$9,69K-2.70%
15/04/2026$168,51$172,07$157,98 $161,70$9,49K-4.04%
14/04/2026$168,50$172,06$157,63 $161,46$9,03K-4.18%
13/04/2026$164,20$172,08$157,74 $167,48$9,59K+2.00%
12/04/2026$164,50$164,50$164,50 $164,50$17,44+0.00%
11/04/2026$157,91$164,72$157,91 $164,55$3,92K+4.20%
10/04/2026$161,66$172,04$160,53 $160,63$9,23K-0.64%
09/04/2026$165,36$171,09$158,32 $164,14$9,17K-0.74%
08/04/2026$164,12$170,90$157,22 $165,42$9,58K+0.79%
07/04/2026$161,64$171,09$159,32 $162,37$9,66K+0.45%
06/04/2026$171,54$171,54$158,49 $168,73$9,48K-1.64%
05/04/2026$159,81$162,94$159,52 $162,85$9,68K+1.90%
04/04/2026$158,41$163,34$158,41 $162,85$9,19K+2.80%
03/04/2026$162,61$171,95$156,15 $156,76$9,07K-3.60%
02/04/2026$159,76$169,11$155,55 $163,03$8,97K+2.05%
01/04/2026$167,25$172,03$155,62 $162,76$9,24K-2.68%
31/03/2026$166,65$172,08$166,13 $166,84$9,08K+0.11%
30/03/2026$166,20$172,06$166,12 $169,90$8,96K+2.23%
29/03/2026$170,42$170,42$167,18 $170,41$8,66K-0.01%
28/03/2026$167,21$170,42$167,21 $167,21$9,24K+0.00%
27/03/2026$172,08$172,08$166,12 $166,89$9,14K-3.02%
26/03/2026$166,96$172,08$166,12 $167,68$8,86K+0.43%
25/03/2026$172,06$172,09$166,12 $172,08$9,45K+0.01%
24/03/2026$167,46$175,40$166,12 $171,80$9,28K+2.59%
23/03/2026$166,86$180,66$161,00 $166,47$10,35K-0.23%
22/03/2026$169,36$169,36$165,84 $165,84$9,05K-2.08%
21/03/2026$169,36$169,36$165,84 $169,36$9,06K+0.00%
20/03/2026$169,24$180,78$164,65 $167,99$9,42K-0.74%
19/03/2026$172,35$180,22$164,90 $169,04$9,16K-1.92%
18/03/2026$176,12$181,10$164,26 $168,11$8,95K-4.55%
17/03/2026$175,65$187,99$174,12 $175,47$9,48K-0.10%
16/03/2026$174,83$184,87$174,12 $174,14$9,96K-0.39%
15/03/2026$178,09$179,43$174,13 $174,71$8,80K-1.90%
14/03/2026$183,37$183,37$174,13 $174,26$9,15K-4.97%
13/03/2026$181,92$184,79$171,45 $178,29$9,57K-2.00%
12/03/2026$163,46$181,74$163,03 $172,81$9,85K+5.72%
11/03/2026$173,02$185,56$163,78 $170,59$8,86K-1.40%
10/03/2026$175,70$179,59$170,12 $173,02$8,56K-1.53%
09/03/2026$179,49$179,60$169,59 $175,38$8,70K-2.29%
08/03/2026$172,64$173,99$172,64 $172,64$8,52K+0.00%
07/03/2026$175,24$175,24$172,64 $172,64$8,68K-1.48%
06/03/2026$174,45$189,54$167,95 $179,54$9,08K+2.92%
05/03/2026$181,00$190,92$171,71 $174,55$8,70K-3.56%
04/03/2026$180,32$191,64$177,90 $183,36$8,62K+1.69%
03/03/2026$187,16$196,48$178,58 $182,37$9,63K-2.56%
02/03/2026$191,20$203,15$184,17 $187,16$8,68K-2.11%
01/03/2026$188,61$191,20$188,26 $191,20$8,50K+1.37%
28/02/2026$191,20$191,21$188,27 $188,88$8,03K-1.21%
27/02/2026$191,56$197,98$185,69 $189,71$9,11K-0.97%
26/02/2026$194,35$208,25$186,97 $191,81$8,85K-1.31%
25/02/2026$188,34$202,08$184,74 $194,29$8,57K+3.16%
24/02/2026$191,65$198,54$184,12 $188,79$8,80K-1.49%
23/02/2026$188,67$201,15$182,71 $189,87$8,66K+0.64%
22/02/2026$188,68$188,68$185,83 $185,83$8,58K-1.51%
21/02/2026$185,98$188,68$185,83 $188,68$8,67K+1.45%
20/02/2026$194,33$195,30$181,52 $193,91$9,12K-0.22%
19/02/2026$186,43$199,47$182,48 $188,46$8,96K+1.09%
18/02/2026$194,63$207,99$184,31 $186,43$8,90K-4.21%
17/02/2026$194,95$201,92$185,81 $194,63$9,12K-0.16%
16/02/2026$191,22$199,03$189,10 $194,95$9,01K+1.95%
15/02/2026$191,30$194,93$191,20 $194,87$8,74K+1.87%
14/02/2026$191,82$194,94$191,20 $191,57$8,64K-0.13%
13/02/2026$200,11$209,50$185,35 $191,95$8,73K-4.08%
12/02/2026$197,10$200,72$183,18 $200,11$8,43K+1.53%
11/02/2026$183,46$197,17$181,03 $191,66$8,40K+4.47%
10/02/2026$189,50$195,45$180,98 $182,44$8,60K-3.73%
09/02/2026$186,60$199,79$180,98 $181,13$8,64K-2.93%
08/02/2026$186,60$186,63$185,60 $186,60$8,63K+0.00%
07/02/2026$184,87$186,60$184,87 $186,60$19,14K+0.94%
06/02/2026$189,55$197,99$174,94 $192,87$17,75K+1.75%
05/02/2026$182,92$193,71$179,43 $185,58$9,93K+1.45%
04/02/2026$180,44$192,38$175,71 $182,21$11,15K+0.98%
03/02/2026$189,21$190,34$177,93 $182,71$10,21K-3.44%
02/02/2026$181,19$249,52$170,74 $180,31$11,36K-0.49%
01/02/2026$180,95$182,07$180,06 $182,06$11,49K+0.61%
31/01/2026$180,29$188,60$180,06 $182,07$12,06K+0.99%
30/01/2026$181,61$189,51$175,17 $179,12$9,31K-1.37%
29/01/2026$182,72$187,00$176,82 $186,16$10,35K+1.88%
28/01/2026$182,51$187,25$176,78 $180,91$11,44K-0.88%
27/01/2026$178,87$187,10$177,89 $181,54$12,01K+1.49%
26/01/2026$174,40$184,88$173,20 $179,35$11,55K+2.84%
25/01/2026$177,00$177,56$174,01 $176,67$11,73K-0.19%
24/01/2026$179,60$179,60$174,01 $177,00$12,04K-1.45%
23/01/2026$173,25$180,31$169,60 $177,44$12,07K+2.42%
22/01/2026$171,81$177,88$168,50 $173,58$12,18K+1.03%
21/01/2026$170,81$176,56$166,43 $171,81$12,28K+0.59%
20/01/2026$176,28$182,50$166,84 $170,64$12,23K-3.20%
19/01/2026$177,77$181,54$167,97 $176,28$11,52K-0.84%
18/01/2026$177,75$177,77$170,80 $177,77$12,17K+0.01%
17/01/2026$176,63$177,86$171,28 $172,34$12,62K-2.43%
16/01/2026$176,77$179,95$174,06 $177,86$12,41K+0.62%
15/01/2026$175,08$180,53$171,83 $175,23$12,57K+0.09%
14/01/2026$168,09$176,71$164,88 $175,16$12,69K+4.21%
13/01/2026$167,14$169,65$165,67 $168,31$12,33K+0.70%
12/01/2026$164,56$168,42$164,21 $167,14$11,84K+1.57%
11/01/2026$165,34$165,34$164,56 $164,89$11,76K-0.27%
10/01/2026$164,58$165,34$164,58 $164,77$11,78K+0.12%
09/01/2026$161,12$165,34$160,16 $165,00$11,75K+2.41%
08/01/2026$157,49$161,35$156,07 $161,12$12,24K+2.30%
07/01/2026$158,54$158,70$156,11 $157,49$12,15K-0.66%
06/01/2026$162,00$162,77$157,28 $158,54$12,03K-2.14%
05/01/2026$162,80$163,21$158,35 $162,65$12,11K-0.09%
04/01/2026$162,46$162,80$162,46 $162,80$11,64K+0.21%
03/01/2026$162,46$162,80$162,46 $162,80$11,88K+0.21%
02/01/2026$163,21$164,37$161,31 $162,80$11,94K-0.25%
01/01/2026$163,42$163,63$162,58 $162,80$12,13K-0.38%
31/12/2025$164,21$164,82$161,72 $163,11$11,85K-0.67%
30/12/2025$164,63$164,77$163,18 $164,10$11,95K-0.32%
29/12/2025$164,33$166,30$162,56 $164,47$11,73K+0.09%
28/12/2025$164,08$164,33$164,08 $164,08$11,81K+0.00%
27/12/2025$163,51$164,33$163,51 $164,08$11,78K+0.35%
26/12/2025$164,97$164,97$162,33 $163,85$11,21K-0.68%
25/12/2025$164,87$164,97$164,87 $164,97$12,02K+0.06%
24/12/2025$163,75$165,98$163,36 $164,87$11,55K+0.68%
23/12/2025$161,85$164,85$160,78 $164,17$9,73K+1.43%
22/12/2025$158,97$163,48$158,26 $162,05$11,98K+1.94%
21/12/2025$158,97$159,59$158,97 $159,59$11,47K+0.39%
20/12/2025$159,18$159,59$158,97 $159,59$11,65K+0.26%
19/12/2025$159,39$162,01$158,64 $159,41$11,47K+0.01%
18/12/2025$161,75$162,28$158,67 $159,39$11,22K-1.46%
17/12/2025$159,64$161,99$159,09 $160,73$11,04K+0.68%
16/12/2025$160,64$161,36$159,38 $159,38$11,58K-0.78%
15/12/2025$155,49$161,48$155,05 $160,35$15,91K+3.13%
14/12/2025$155,49$155,49$155,33 $155,33$11,70K-0.10%
13/12/2025$155,61$155,61$155,33 $155,33$11,75K-0.18%
12/12/2025$153,11$155,85$151,74 $155,61$11,82K+1.63%
11/12/2025$151,54$154,75$151,04 $153,11$12,07K+1.04%
10/12/2025$151,07$153,19$150,34 $151,79$13,02K+0.48%
09/12/2025$148,39$151,07$147,70 $150,82$12,47K+1.64%
08/12/2025$147,09$149,98$146,66 $148,39$12,61K+0.88%
07/12/2025$147,21$147,37$147,06 $147,09$11,81K-0.08%
06/12/2025$147,54$147,79$147,21 $147,37$11,96K-0.12%
05/12/2025$148,29$149,05$147,26 $147,70$12,35K-0.40%
04/12/2025$151,70$152,79$146,62 $148,29$12,85K-2.25%
03/12/2025$154,69$156,68$151,66 $151,70$13,00K-1.93%
02/12/2025$156,11$157,69$153,58 $154,53$12,09K-1.01%
01/12/2025$156,82$158,01$155,67 $156,55$11,74K-0.17%
30/11/2025$157,42$157,82$156,71 $156,82$11,61K-0.38%
29/11/2025$157,21$157,69$156,94 $157,42$11,18K+0.13%
28/11/2025$156,32$157,54$154,71 $156,97$11,64K+0.42%
27/11/2025$156,83$156,83$155,13 $156,32$11,38K-0.33%
26/11/2025$157,65$158,15$155,97 $156,82$9,59K-0.53%
25/11/2025$154,01$158,59$151,10 $157,65$5,24K+2.36%
24/11/2025$155,74$155,74$155,04 $155,04$22,52K-0.45%
23/11/2025$155,23$155,74$155,22 $155,22$9,93K-0.01%
22/11/2025$155,74$155,74$155,22 $155,74$9,60K+0.00%
21/11/2025$155,77$156,24$155,16 $155,74$9,12K-0.02%
20/11/2025$156,60$157,10$153,79 $156,24$9,27K-0.23%
19/11/2025$156,88$156,88$153,97 $156,60$9,57K-0.18%
18/11/2025$152,68$157,60$152,22 $156,88$8,92K+2.75%
17/11/2025$155,09$155,57$151,81 $152,22$8,98K-1.85%
16/11/2025$155,09$155,57$155,09 $155,09$9,44K+0.00%
15/11/2025$155,48$155,74$155,03 $155,09$9,56K-0.25%
14/11/2025$155,71$156,35$153,00 $155,21$8,94K-0.32%
13/11/2025$155,56$156,87$154,03 $155,71$8,93K+0.10%
12/11/2025$156,88$157,89$155,49 $155,56$9,70K-0.84%
11/11/2025$155,15$158,09$154,74 $156,88$9,45K+1.12%
Todas as seções